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 26 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 444 298 146 9,387 5,531 3,856 16
AAC AAC TECH (02018) 1,742 782 960 25,650 11,807 13,843 41
ACC ANHUI CONCH (00914) 7,263 5,107 2,156 30,120 14,136 15,984 35
AIA AIA (01299) 4,740 2,311 2,429 102,087 53,114 48,973 37
AIR AIR CHINA (00753) 1,242 578 664 24,559 10,100 14,459 40
AKS AKESO (09926) 379 151 228 6,017 2,897 3,120 54
ALB BABA (09988) 113,282 48,243 65,039 1,754,822 749,033 1,005,789 48
ALC ALUMINUM CORP OF CHINA (02600) 1,339 430 909 49,375 20,046 29,329 52
ALH ALI HEALTH (00241) 5,377 3,213 2,164 64,786 33,087 31,699 42
AMC CAM CSI300 (03188) 808 370 438 19,101 8,764 10,337 19
ANA ANTA SPORTS (02020) 15,505 9,766 5,739 163,434 75,411 88,023 36
BCM BANK OF COMM CO LTD (03328) 731 387 344 19,501 6,373 13,128 18
BEA BANK OF EAST ASIA (00023) 966 446 520 21,314 10,963 10,351 25
BIU BIDU (09888) 76,413 28,965 47,448 784,179 354,266 429,913 145
BLI BILIBILI (09626) 11,297 4,510 6,787 172,151 82,745 89,406 60
BOC BOC HK (HLDGS) LTD (02388) 3,301 1,829 1,472 45,541 19,902 25,639 25
BOM BEONE MEDICINES (06160) 3,222 1,842 1,380 13,916 6,894 7,022 45
BUD BUD APAC (01876) 216 66 150 21,410 7,326 14,084 23
BYA BYD (ADJ-A) (01211) 5 4 1 7,757 3,359 4,398 39
BYD BYD COMPANY (01211) 18,536 10,063 8,473 452,983 193,204 259,779 44
BYE BYD ELECTRONIC (00285) 1,481 309 1,172 27,296 10,840 16,456 42
CAT CATL (03750) 13,399 7,484 5,915 168,657 76,683 91,974 56
CCC CHINA COMM CONS (01800) 246 75 171 38,395 22,007 16,388 18
CCE CHINA COAL (01898) 629 390 239 29,492 10,606 18,886 34
CDA CHINA CINDA (01359) 55 27 28 3,658 2,309 1,349 43
CGN CGN POWER (01816) 360 187 173 6,193 2,967 3,226 29
CHQ CHINA HONGQIAO (01378) 350 130 220 8,506 3,669 4,837 48
CHT CHINA MOBILE LTD (00941) 14,646 4,352 10,294 235,917 122,853 113,064 22
CHU CHINA UNICOM LTD (00762) 787 378 409 62,696 35,062 27,634 23
CIT CITIC (00267) 2,281 828 1,453 26,832 16,363 10,469 24
CKH CKH HOLDINGS (00001) 6,282 4,963 1,319 58,800 32,643 26,157 28
CKP CK ASSET (01113) 2,592 2,098 494 10,727 5,143 5,584 28
CLI CHINA LIFE INSURANCE (02628) 22,258 8,126 14,132 305,026 135,902 169,124 41
CLP CLP HOLDINGS LTD (00002) 2,840 994 1,846 17,614 7,933 9,681 12
CMB CM BANK (03968) 6,761 3,471 3,290 182,151 68,715 113,436 27
CNC CNOOC LTD (00883) 19,862 12,526 7,336 308,211 174,816 133,395 40
COG COUNTRY GARDEN (02007) 501 451 50 13,387 5,508 7,879 85
COL CHINA OVERSEAS (00688) 823 356 467 24,222 10,346 13,876 33
COS COSCO SHIP HOLD (01919) 1,883 1,050 833 26,591 8,308 18,283 28
CPA CATHAY PACIFIC AIRWAYS (00293) 896 626 270 28,866 9,716 19,150 28
CPC CHINA PETROL & CHEM COR (00386) 3,946 2,631 1,315 226,575 96,431 130,144 28
CPI CPIC (02601) 2,018 730 1,288 65,792 29,937 35,855 41
CRC CHINA RAIL CONS (01186) 148 25 123 50,396 38,531 11,865 21
CRG CHINA RAILWAY (00390) 3,409 1,971 1,438 35,848 16,039 19,809 40
CRL CHINA RES LAND (01109) 1,528 1,050 478 63,374 32,087 31,287 35
CRP CHINA RES POWER (00836) 781 447 334 23,209 11,362 11,847 21
CSA CSOP A50 ETF (02822) 204 118 86 5,430 3,142 2,288 16
CSE CHINA SHENHUA (01088) 1,482 965 517 52,615 21,010 31,605 29
CSP CSPC PHARMA (01093) 13,638 8,680 4,958 127,315 60,273 67,042 48
CTB CITIC BANK (00998) 487 392 95 44,402 22,485 21,917 24
CTC CHINA TELECOM CORP LTD (00728) 1,220 686 534 56,250 27,646 28,604 22
CTS CITIC SEC (06030) 1,780 784 996 37,354 17,834 19,520 34
DFM DONGFENG GROUP (00489) 614 446 168 20,014 13,475 6,539 15
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 216
GAC GAC GROUP (02238) 173 106 67 6,583 3,285 3,298 35
GAH GEELY AUTO (00175) 2,264 716 1,548 40,209 18,515 21,694 34
GHL XINYI GLASS (00868) 258 107 151 9,090 4,395 4,695 39
GJA HAI CAP. ADJ. (02611) 13 13 0 193 79 114 50
GLI GANFENG LITHIUM (01772) 9,999 7,462 2,537 90,762 45,637 45,125 72
GLX GALAXY ENT (00027) 7,548 3,145 4,403 36,712 19,251 17,461 30
GWM GWMOTOR (02333) 1,572 344 1,228 69,162 31,826 37,336 36
HCF HSCEI ETF (02828) 2,614 817 1,797 26,369 8,828 17,541 21
HDO HAIDILAO (06862) 882 567 315 31,807 17,305 14,502 37
HEH POWER ASSETS (00006) 1,071 659 412 8,001 3,438 4,563 20
HES HAIER SMART HOME (06690) 286 141 145 12,185 6,484 5,701 28
HEX HK EXCHANGES & CLEARING (00388) 47,814 24,877 22,937 467,613 242,306 225,307 32
HGN HENGAN INT'L (01044) 173 112 61 5,861 3,177 2,684 23
HKB HSBC HOLDINGS PLC (00005) 60,275 31,043 29,232 429,487 173,187 256,300 34
HKG HONG KONG & CHINA GAS (00003) 595 216 379 28,545 10,194 18,351 16
HLD HENDERSON LAND DEV LTD (00012) 1,666 848 818 25,202 9,682 15,520 28
HNP HUANENG POWER INT INC (00902) 621 295 326 45,221 27,197 18,024 33
HOS HUA HONG SEMI (01347) 1,594 756 838 17,026 7,299 9,727 60
HRB HORIZON ROBOTICS (09660) 798 302 496 17,821 7,950 9,871 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 42
INB INNOVENT BIO (01801) 2,859 661 2,198 18,140 6,855 11,285 45
JDC JD (09618) 16,278 7,882 8,396 445,372 194,782 250,590 39
JDH JD HEALTH (06618) 1,757 806 951 17,737 8,640 9,097 46
JXC JIANGXI COPPER (00358) 4,765 2,860 1,905 44,762 21,020 23,742 54
KDS KINGDEE INT'L (00268) 981 355 626 24,586 13,073 11,513 58
KLE KUNLUN ENERGY (00135) 63 61 2 7,287 2,056 5,231 22
KSO KINGSOFT (03888) 2,411 1,737 674 28,336 18,230 10,106 42
KST KUAISHOU (01024) 18,190 7,523 10,667 355,062 181,269 173,793 57
LAO LAOPU GOLD (06181) 912 399 513 7,266 3,855 3,411 56
LAU LI AUTO (02015) 18,698 7,307 11,391 246,985 104,228 142,757 51
LEN LENOVO GROUP (00992) 17,135 10,936 6,199 218,437 108,548 109,889 33
LNI LI NING (02331) 2,349 1,689 660 112,217 56,147 56,070 44
LNK LINK REIT (00823) 6,046 4,540 1,506 52,776 26,678 26,098 19
MDG MIDEA GROUP (00300) 1,098 692 406 17,359 7,831 9,528 24
MEN MENGNIU DAIRY (02319) 3,496 1,939 1,557 43,813 19,999 23,814 32
MET MEITUAN DIANPING (03690) 50,126 25,017 25,109 1,337,123 693,253 643,870 46
MGM MGM CHINA (02282) 564 198 366 33,440 26,181 7,259 38
MIU XIAOMI (01810) 39,563 19,879 19,684 1,371,079 791,760 579,319 45
MOL CMOC (03993) 654 578 76 5,536 2,851 2,685 53
MSB MINSHENG BANK (01988) 117 109 8 7,274 4,469 2,805 21
MTR MTR CORPORATION LTD (00066) 2,305 932 1,373 32,199 11,539 20,660 19
NBM CNBM (03323) 1,465 828 637 26,150 9,976 16,174 51
NCL NCI (01336) 914 384 530 16,526 7,548 8,978 39
NFU NONGFU SPRING (09633) 775 175 600 9,628 4,647 4,981 34
NTE NTES (09999) 3,348 1,471 1,877 39,289 19,732 19,557 35
NWD NEW WORLD DEV CO LTD (00017) 2,245 1,288 957 80,047 18,497 61,550 75
ORT NEW ORIENTAL (09901) 1,073 780 293 9,194 4,977 4,217 40
PAI PING AN INSURANCE LTD (02318) 48,576 22,658 25,918 906,019 427,459 478,560 43
PEC PETROCHINA CO LTD (00857) 10,314 5,321 4,993 534,860 247,130 287,730 30
PEN XPENG (09868) 9,692 4,119 5,573 307,858 132,821 175,037 59
PHT PA GOODDOCTOR (01833) 1,426 760 666 30,014 20,657 9,357 43
PIC PICC P&C (02328) 2,057 497 1,560 15,158 5,824 9,334 27
PIN PICC GROUP (01339) 851 330 521 7,711 3,701 4,010 32
POP POP MART (09992) 19,305 9,739 9,566 323,935 151,598 172,337 60
SAN SANDS CHINA LTD (01928) 5,972 1,760 4,212 113,714 52,305 61,409 34
SBO SINO BIOPHARM (01177) 1,475 954 521 15,376 9,752 5,624 39
SET SENSETIME (00020) 1,395 601 794 21,074 14,769 6,305 61
SHK SUN HUNG KAI PPT LTD (00016) 3,879 1,135 2,744 31,697 12,407 19,290 34
SHL XINYI SOLAR (00968) 632 240 392 39,630 15,040 24,590 49
SHZ SHENZHOU INTL (02313) 874 198 676 17,669 8,924 8,745 35
SMC SMIC (00981) 4,876 2,831 2,045 79,518 41,056 38,462 50
SNO SUNNY OPT (02382) 2,419 1,077 1,342 59,637 25,424 34,213 43
SNP SINOPHARM (01099) 365 120 245 11,592 5,681 5,911 26
SUN SUNAC (01918) 124 89 35 18,346 10,804 7,542 82
SWA SWIRE PACIFIC LTD 'A' (00019) 110 66 44 3,936 1,784 2,152 25
TCH TENCENT HOLDINGS LTD (00700) 117,305 61,465 55,840 1,865,435 1,076,523 788,912 35
TIC TECHTRONIC IND (00669) 1,288 1,057 231 24,511 13,891 10,620 36
TRF TRACKER FUND OF HK (02800) 2,860 844 2,016 45,839 19,076 26,763 20
TRP TRIP.COM (09961) 13,803 5,374 8,429 108,537 44,894 63,643 38
VNK CHINA VANKE (02202) 2,777 1,260 1,517 122,412 23,494 98,918 45
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 29
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 29
WHG WH GROUP (00288) 112 18 94 5,139 2,589 2,550 30
WHL THE WHARF (HLDGS) LTD (00004) 55 25 30 1,139 536 603 27
WWC WANT WANT CHINA (00151) 182 96 86 4,041 1,582 2,459 26
WXA WUXI APPTEC (02359) 390 153 237 10,169 4,340 5,829 46
WXB WUXI BIO (02269) 17,957 9,245 8,712 195,977 88,700 107,277 48
XAB ABC ($0.001) (01288) 676 357 319 33,444 14,471 18,973 23
XBC BANK OF CHINA ($0.001) (03988) 33,424 4,993 28,431 823,236 392,313 430,923 19
XCC CCB ($0.001) (00939) 15,922 6,526 9,396 587,795 210,531 377,264 20
XIC ICBC ($0.001) (01398) 4,442 1,902 2,540 476,164 209,349 266,815 20
XPB PSBC ($0.001) (01658) 427 101 326 9,455 4,301 5,154 21
XTW CHINA TOWER ($0.001) (00788) 2,113 1,254 859 51,562 33,168 18,394 21
YZC YANKUANG ENERGY (01171) 996 477 519 41,958 17,315 24,643 39
ZAO ZA ONLINE (06060) 1,921 380 1,541 27,996 19,584 8,412 56
ZJG ZIJIN GOLD INTL (02259) 640 333 307 19,379 9,256 10,123 56
ZJM ZIJIN MINING GROUP (02899) 11,810 4,645 7,165 121,425 44,481 76,944 47
ZSH ZHONGSHENG HLDG (00881) 3,702 1,252 2,450 11,010 5,194 5,816 47
TOTAL 1,084,542 514,911 569,631 19,282,330 9,253,225 10,029,105
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 4.50 11,189 0.044 19 0.049 0.037 26,782 +0.006 +15.789
C LEN 30DEC26 12.00 10,000 0.54 37 0.00 0.00 10,008 0.00 0.00
P XBC 30MAR26 4.30 9,725 0.009 19 0.018 0.014 11,318 +0.001 +12.500
C TCH 26FEB26 520.00 8,865 0.00 0 9.00 0.03 2,614 -4.82 -100.00
P BIU 30MAR26 117.50 8,662 4.76 52 4.68 3.50 16,956 +1.70 +55.56
C ANA 30DEC26 105.00 7,500 3.87 32 0.00 0.00 21,300 -0.71 -15.50
P TCH 26FEB26 520.00 7,215 8.00 0 7.80 0.50 0 +5.92 +284.62
P ALB 26FEB26 145.00 6,441 2.00 0 1.70 0.15 23 +1.70 +566.67
C CNC 06MAR26 26.00 5,835 0.07 30 0.24 0.07 5,860 -0.28 -80.00
P LEN 30DEC26 12.00 5,000 3.05 38 0.00 0.00 5,000 -0.04 -1.29
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BOM 26FEB26 197.50 23 3.10 0 0.75 0.42 0 +3.09 +30,900.00
P CAT 27FEB26 490.00 167 2.63 57 3.03 0.44 252 +2.62 +26,200.00
P BOM 26FEB26 200.00 63 5.60 0 1.14 0.47 0 +5.57 +18,566.67
P CAT 27FEB26 500.00 102 6.91 58 7.10 1.64 62 +6.87 +17,175.00
P CAT 26FEB26 500.00 1,074 1.60 0 4.00 0.30 1 +1.59 +15,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C A50 26FEB26 16.50 0 0.00 0 0.00 0.00 263 -0.02 -100.00
C A50 26FEB26 17.00 0 0.00 0 0.00 0.00 1,610 -0.01 -100.00
C A50 26FEB26 17.50 0 0.00 0 0.00 0.00 62 -0.01 -100.00
C A50 26FEB26 18.00 0 0.00 0 0.00 0.00 150 -0.01 -100.00
C A50 26FEB26 18.50 0 0.00 0 0.00 0.00 15 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.18
26FEB26 9.75 C 0.00 0.00 0.00 6.43 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.18 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.68 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.18 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.68 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 -15
26FEB26 16.00 C 0.00 0.00 0.00 0.18 -0.08 0 0 0 -32
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 263 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.20 -0.05 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.95 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.78 +0.03 127 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.52 +0.02 119 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.20 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.95 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.70 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.26 0.00 76 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 -0.05 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.69 -0.07 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 -0.08 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 -0.06 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.78 -0.06 15 0 4 0
30MAR26 16.00 C 0.44 0.44 0.44 0.42 -0.06 15 1 88 -1
30MAR26 16.50 C 0.21 0.21 0.18 0.19 -0.05 16 10 229 0
30MAR26 17.00 C 0.08 0.08 0.08 0.08 -0.02 17 200 435 +200
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.26 -0.02 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.70 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.76 -0.06 14 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.29 -0.09 14 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.88 -0.07 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.56 -0.06 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.33 -0.04 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.03 16 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -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 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.26 -0.04 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.23 -0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.35 -0.08 14 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.98 -0.06 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.67 -0.05 15 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.04 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.21 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.95 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.70 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.45 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.73 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 -0.07 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 -0.06 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 -0.05 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.78 -0.04 16 0 34 0
29JUN26 16.50 C 0.55 0.55 0.53 0.54 -0.03 16 86 196 +86
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.04 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 207 0
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 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.51 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 -0.08 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 -0.09 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 -0.06 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 -0.03 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.03 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.04 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 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 6.23 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.77 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.30 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.11 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 -0.09 9 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.02 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 +0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.05 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.05 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.02 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.02 17 0 10 0
30DEC26 17.50 C 0.59 0.59 0.59 0.59 -0.04 17 1 3 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.02 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.01 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 0.00 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 298 5,531 +239
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
26FEB26 16.00 P 0.01 0.01 0.01 0.00 -0.02 0 2 314 0
26FEB26 16.50 P 0.27 0.27 0.27 0.32 +0.05 0 1 0 -52
26FEB26 17.00 P 0.80 0.80 0.80 0.82 +0.06 0 10 0 -40
26FEB26 17.50 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.82 -0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.82 +0.06 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.82 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 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 71 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 19 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 16 0 229 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 351 0
30MAR26 16.00 P 0.22 0.23 0.22 0.22 0.00 16 122 504 +122
30MAR26 16.50 P 0.00 0.00 0.00 0.49 +0.02 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.89 +0.05 18 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 +0.06 21 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.85 +0.05 26 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.34 +0.02 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.84 +0.01 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.34 +0.08 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.83 +0.07 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.84 +0.08 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 +0.08 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.84 -0.07 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.84 -0.07 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.84 +0.08 76 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.84 +0.08 81 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 25 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 0.00 0.00 0.00 0.03 0.00 17 0 5 0
29APR26 15.00 P 0.08 0.08 0.08 0.07 0.00 17 1 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 +0.01 16 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 +0.02 16 0 153 0
29APR26 16.50 P 0.59 0.59 0.59 0.61 +0.04 17 10 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.96 +0.04 17 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.39 +0.06 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.86 +0.06 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.34 +0.02 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.84 +0.01 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.34 +0.06 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.84 +0.08 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 +0.09 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.85 +0.08 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.84 -0.07 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.84 -0.07 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.84 +0.08 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.84 +0.07 62 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 0.00 16 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 +0.01 16 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 +0.03 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.02 +0.04 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 +0.06 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.89 +0.06 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.37 +0.05 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.86 +0.03 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.35 +0.07 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.84 +0.08 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.85 +0.09 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.85 +0.08 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.84 -0.07 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.84 -0.07 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.84 +0.08 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.30 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 +0.03 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 +0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 +0.05 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.47 +0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.91 +0.06 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 +0.06 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 +0.03 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 +0.07 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 +0.10 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.85 +0.09 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.85 +0.08 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.85 -0.06 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 -0.07 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 +0.08 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.84 +0.07 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 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.02 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 +0.03 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.04 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.24 +0.05 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 +0.05 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 +0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 +0.07 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.91 +0.08 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 +0.11 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.87 +0.11 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.85 +0.09 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.08 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 -0.06 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 -0.07 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.84 +0.08 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 +0.07 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 +0.04 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 +0.05 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.05 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 +0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 +0.06 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.06 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 +0.07 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 +0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.02 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.97 +0.08 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 +0.12 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 -0.02 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 -0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.08 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 +0.07 33 0 0 0
TOTAL PUT 146 3,856 +30
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$ 38.00
26FEB26 27.00 C 0.00 0.00 0.00 11.00 -0.58 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.00 -0.58 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.00 -0.58 0 0 0 0
26FEB26 30.00 C 8.05 8.05 8.05 8.00 -0.58 0 3 0 -3
26FEB26 31.00 C 0.00 0.00 0.00 7.00 -0.58 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.00 -0.58 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.00 -0.58 0 0 0 -15
26FEB26 34.00 C 0.00 0.00 0.00 4.00 -0.58 0 0 0 -35
26FEB26 35.00 C 0.00 0.00 0.00 3.00 -0.58 0 0 0 -66
26FEB26 36.00 C 2.02 2.02 2.02 2.00 -0.58 0 1 0 -80
26FEB26 37.00 C 0.95 0.95 0.95 1.00 -0.61 0 15 0 -565
26FEB26 38.00 C 0.34 0.46 0.09 0.00 -0.74 0 92 216 -215
26FEB26 39.00 C 0.04 0.04 0.01 0.00 -0.23 0 14 198 -5
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 341 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.05 -0.58 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.05 -0.54 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.05 -0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.21 -0.38 99 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.06 -0.58 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.06 -0.83 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.07 -0.54 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.05 -0.60 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.07 -0.59 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.09 -0.58 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.04 -0.66 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.15 -0.59 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.24 -0.51 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.34 -0.48 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.50 -0.42 41 0 59 0
30MAR26 35.00 C 3.80 3.80 3.80 3.76 -0.39 42 1 66 0
30MAR26 36.00 C 0.00 0.00 0.00 3.00 -0.56 40 0 178 0
30MAR26 37.00 C 2.49 2.49 2.32 2.41 -0.42 40 60 431 +30
30MAR26 38.00 C 2.11 2.11 1.84 1.90 -0.38 41 207 608 -20
30MAR26 39.00 C 1.55 1.67 1.38 1.50 -0.30 42 93 421 +42
30MAR26 40.00 C 1.19 1.30 1.11 1.16 -0.25 42 74 211 +30
30MAR26 41.00 C 1.00 1.00 0.83 0.86 -0.22 42 16 1,207 +16
30MAR26 42.00 C 0.76 0.76 0.76 0.64 -0.19 42 15 229 0
30MAR26 43.00 C 0.00 0.00 0.00 0.46 -0.18 42 0 157 0
30MAR26 44.00 C 0.38 0.38 0.33 0.32 -0.15 42 21 180 -1
30MAR26 45.00 C 0.28 0.28 0.25 0.23 -0.11 42 5 125 -2
30MAR26 46.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 137 0
30MAR26 48.00 C 0.15 0.15 0.15 0.07 -0.05 42 4 41 +1
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 11.13 -0.62 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.23 -0.50 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.48 -0.19 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.33 -0.37 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.44 -0.41 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.59 -0.38 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.77 -0.49 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.08 -0.62 41 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 4.29 -0.48 39 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 3.68 -0.39 40 0 197 0
29APR26 37.00 C 3.30 3.30 3.04 3.12 -0.37 40 30 135 +15
29APR26 38.00 C 2.56 2.56 2.56 2.63 -0.34 40 15 213 +15
29APR26 39.00 C 2.31 2.31 2.31 2.18 -0.32 40 15 87 -15
29APR26 40.00 C 1.85 1.85 1.85 1.85 -0.28 41 4 129 0
29APR26 41.00 C 1.63 1.63 1.63 1.51 -0.27 41 15 122 +15
29APR26 42.00 C 1.35 1.35 1.35 1.25 -0.22 41 15 62 -15
29APR26 43.00 C 1.00 1.00 1.00 1.02 -0.18 42 15 81 0
29APR26 44.00 C 0.83 0.83 0.83 0.81 -0.16 41 15 56 -14
29APR26 45.00 C 0.75 0.75 0.75 0.65 -0.13 41 15 23 -15
29APR26 46.00 C 0.00 0.00 0.00 0.51 -0.11 41 0 28 0
29APR26 47.00 C 0.00 0.00 0.00 0.40 -0.09 41 0 32 0
29APR26 48.00 C 0.45 0.45 0.45 0.31 -0.08 41 2 8 +2
29APR26 49.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 59 0
28MAY26 27.00 C 0.00 0.00 0.00 11.29 -0.52 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.35 -0.48 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.48 -0.38 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.57 -0.37 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.75 -0.49 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.91 -0.45 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.20 -0.72 41 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.49 -0.36 41 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 5.00 -0.47 43 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 4.25 -0.33 41 0 38 0
28MAY26 37.00 C 3.64 3.64 3.64 3.70 -0.35 41 15 67 +15
28MAY26 38.00 C 0.00 0.00 0.00 3.22 -0.33 41 0 76 0
28MAY26 39.00 C 0.00 0.00 0.00 2.79 -0.30 41 0 48 0
28MAY26 40.00 C 0.00 0.00 0.00 2.40 -0.28 41 0 75 0
28MAY26 41.00 C 0.00 0.00 0.00 2.08 -0.26 42 0 92 0
28MAY26 42.00 C 0.00 0.00 0.00 1.78 -0.25 42 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 1.50 -0.25 42 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.27 -0.21 42 0 32 0
28MAY26 45.00 C 1.17 1.17 1.17 1.06 -0.19 42 5 19 -5
28MAY26 46.00 C 0.00 0.00 0.00 0.88 -0.18 41 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.73 -0.15 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.61 -0.13 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.34 -0.54 39 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 10.53 -0.52 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.64 -0.36 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.03 -0.28 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.81 -0.43 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.28 -0.42 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.57 -0.41 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.91 -0.39 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.26 -0.43 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.72 -0.26 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 4.18 -0.34 41 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.72 -0.32 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.29 -0.34 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.92 -0.29 42 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 -0.17 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.29 -0.18 42 0 29 0
29JUN26 43.00 C 0.00 0.00 0.00 2.01 -0.16 42 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 1.75 -0.13 42 0 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.52 -0.12 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.31 -0.11 42 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 -0.09 42 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 0.98 -0.08 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.03 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.73 -0.06 42 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.02 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.94 -0.38 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.20 -0.30 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.63 -0.59 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.41 -0.52 39 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.03 -0.75 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.31 -0.43 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.74 -0.21 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 -0.24 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 -0.67 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.10 -0.35 43 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 -0.16 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.16 -0.33 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.74 -0.32 43 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.36 -0.19 43 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 4.01 -0.29 43 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 -0.28 43 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.39 -0.28 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.12 -0.28 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 -0.26 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.27 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.37 -0.21 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.16 -0.16 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.23 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.78 -0.19 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 -0.18 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.07 -0.14 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.84 -0.10 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.11 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.07 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 12.64 -0.50 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.98 -0.42 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.33 -0.44 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.66 -0.48 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.01 -0.17 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.16 -0.35 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.81 -0.06 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.18 -0.19 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.82 +0.03 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.02 -0.42 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.57 -0.28 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.22 -0.28 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.83 -0.37 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 -0.30 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.09 -0.29 43 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 4.75 -0.33 43 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 4.44 -0.32 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.15 -0.31 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 -0.28 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.64 -0.28 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 -0.18 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.12 -0.28 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.92 -0.23 44 0 8 0
TOTAL CALL 782 11,807 -890
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 934 0
26FEB26 38.00 P 0.17 0.26 0.07 0.00 -0.18 0 212 508 -52
26FEB26 39.00 P 0.99 1.15 0.68 1.00 +0.33 0 36 0 -319
26FEB26 40.00 P 1.96 1.98 1.64 2.00 +0.50 0 95 0 -157
26FEB26 41.00 P 2.98 2.98 2.98 3.00 +0.58 0 5 0 -39
26FEB26 42.00 P 0.00 0.00 0.00 4.00 +0.58 0 0 0 -30
26FEB26 43.00 P 0.00 0.00 0.00 5.00 +0.48 0 0 0 -70
26FEB26 44.00 P 0.00 0.00 0.00 6.00 +0.49 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.00 +0.49 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.00 +0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.00 +0.36 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.00 +0.46 0 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 72 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 61 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 42 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 0.00 42 0 164 0
30MAR26 32.00 P 0.20 0.21 0.20 0.17 +0.02 42 12 90 +12
30MAR26 33.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 217 0
30MAR26 34.00 P 0.47 0.47 0.43 0.46 +0.05 42 35 669 -15
30MAR26 35.00 P 0.63 0.74 0.62 0.70 +0.07 42 66 207 +48
30MAR26 36.00 P 0.92 1.07 0.92 1.01 +0.09 42 28 212 +20
30MAR26 37.00 P 1.28 1.38 1.24 1.38 +0.10 42 33 298 0
30MAR26 38.00 P 1.79 1.95 1.75 1.79 +0.06 40 89 254 +16
30MAR26 39.00 P 2.30 2.52 2.27 2.47 +0.21 43 102 1,258 0
30MAR26 40.00 P 3.06 3.06 3.03 2.95 +0.09 39 37 166 +7
30MAR26 41.00 P 0.00 0.00 0.00 3.76 +0.32 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 4.40 +0.10 38 0 84 0
30MAR26 43.00 P 5.17 5.17 5.17 5.52 +0.42 47 1 27 +1
30MAR26 44.00 P 0.00 0.00 0.00 6.34 +0.38 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.24 +0.37 46 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.15 +0.36 46 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.09 +0.35 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.06 +0.38 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.05 +0.29 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.03 +0.60 50 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.54 +0.57 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.05 +0.52 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.55 +0.34 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.03 +0.56 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.53 +0.34 82 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.03 +0.57 87 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.53 +0.42 92 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.02 +0.25 95 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.52 +0.28 100 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.02 +0.16 105 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.52 +0.43 109 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 44 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 90 0
29APR26 32.00 P 0.00 0.00 0.00 0.47 +0.06 41 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 0.68 +0.09 42 0 268 0
29APR26 34.00 P 0.00 0.00 0.00 0.92 +0.10 41 0 374 0
29APR26 35.00 P 1.19 1.19 1.19 1.23 +0.12 41 1 131 0
29APR26 36.00 P 1.55 1.55 1.55 1.60 +0.16 41 1 131 +1
29APR26 37.00 P 1.92 1.92 1.92 2.03 +0.17 41 15 146 0
29APR26 38.00 P 2.39 2.39 2.39 2.53 +0.19 41 15 150 +8
29APR26 39.00 P 2.95 3.16 2.92 3.10 +0.23 42 60 161 +29
29APR26 40.00 P 3.66 3.68 3.66 3.73 +0.27 42 30 153 +30
29APR26 41.00 P 0.00 0.00 0.00 4.21 +0.09 39 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.16 +0.33 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.94 +0.36 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 6.74 +0.36 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.60 +0.69 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.44 +0.34 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.34 +0.60 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.26 +0.32 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.19 +0.30 45 0 0 0
28MAY26 27.00 P 0.16 0.16 0.16 0.14 +0.01 41 2 4 +2
28MAY26 28.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 46 0
28MAY26 30.00 P 0.50 0.50 0.50 0.46 +0.04 41 15 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.63 +0.06 41 0 46 0
28MAY26 32.00 P 0.84 0.84 0.84 0.85 +0.07 42 15 108 +7
28MAY26 33.00 P 0.00 0.00 0.00 1.10 +0.07 41 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 1.39 +0.09 41 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 1.73 +0.10 41 0 31 0
28MAY26 36.00 P 2.13 2.13 2.13 2.13 +0.10 41 15 76 +15
28MAY26 37.00 P 2.59 2.59 2.59 2.58 +0.12 40 2 62 +2
28MAY26 38.00 P 2.96 3.20 2.96 3.13 +0.20 41 16 32 -14
28MAY26 39.00 P 0.00 0.00 0.00 3.70 +0.20 41 0 11 0
28MAY26 40.00 P 0.00 0.00 0.00 4.34 +0.22 41 0 1 0
28MAY26 41.00 P 4.91 4.91 4.91 4.96 +0.17 41 5 5 +4
28MAY26 42.00 P 0.00 0.00 0.00 5.74 +0.24 42 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 6.59 +0.36 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.37 +0.37 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.99 +0.19 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.94 +0.72 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.79 +0.40 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.38 +0.01 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.07 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.72 +0.09 42 0 107 0
29JUN26 31.00 P 0.00 0.00 0.00 0.94 +0.11 42 0 89 0
29JUN26 32.00 P 1.14 1.14 1.14 1.19 +0.12 42 1 169 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.48 +0.13 41 0 97 0
29JUN26 34.00 P 1.80 1.80 1.80 1.83 +0.15 42 1 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.23 +0.18 42 0 195 0
29JUN26 36.00 P 0.00 0.00 0.00 2.65 +0.18 42 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.14 +0.20 42 0 147 0
29JUN26 38.00 P 0.00 0.00 0.00 3.67 +0.23 42 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 4.25 +0.33 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.87 +0.27 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.53 +0.28 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.24 +0.32 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 6.99 +0.35 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.74 +0.36 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.53 +0.36 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.34 +0.37 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.17 +0.36 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.10 +0.57 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.90 +0.35 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.76 +0.31 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.91 +0.56 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.46 +0.44 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.69 +0.31 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.09 +0.24 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.59 +0.29 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.03 +0.51 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.58 +0.47 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.03 +0.26 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.60 +0.36 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.05 43 0 32 0
29SEP26 29.00 P 1.24 1.24 1.24 1.20 +0.03 43 15 64 +15
29SEP26 30.00 P 0.00 0.00 0.00 1.49 +0.07 43 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.79 +0.08 43 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 +0.10 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.49 +0.11 43 0 162 0
29SEP26 34.00 P 0.00 0.00 0.00 2.89 +0.12 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.35 +0.15 43 0 102 0
29SEP26 36.00 P 0.00 0.00 0.00 3.82 +0.15 43 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 +0.16 43 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 +0.17 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.45 +0.19 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.06 +0.20 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.71 +0.22 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 +0.20 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.10 +0.14 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.83 +0.17 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.56 +0.34 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.33 +0.32 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.11 +0.19 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.99 +0.32 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.54 +0.10 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.62 +0.33 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 +0.45 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.03 +0.53 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.27 +0.24 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.59 +0.53 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.92 +0.41 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.33 +0.44 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.69 +0.52 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.19 +0.42 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 +0.04 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 +0.08 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 +0.07 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 +0.14 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.46 +0.12 43 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 2.85 +0.15 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.25 +0.11 43 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 +0.13 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 +0.15 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 4.60 +0.16 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.12 +0.17 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.68 +0.19 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.25 +0.19 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 +0.22 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.51 +0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.17 +0.20 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.84 +0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.67 +0.35 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.19 0.00 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.00 +0.25 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.77 +0.10 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.56 +0.12 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.39 +0.31 44 0 0 0
TOTAL PUT 960 13,843 -478
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.84
26FEB26 16.50 C 0.00 0.00 0.00 8.34 -1.86 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.84 -1.86 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.34 -1.86 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.84 -1.86 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.34 -1.86 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.84 -1.86 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.34 -1.86 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.84 -1.86 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.84 -1.86 0 0 0 -59
26FEB26 22.00 C 2.77 2.81 2.77 2.84 -1.86 0 60 0 -139
26FEB26 23.00 C 1.95 1.95 1.88 1.84 -1.86 0 30 0 -72
26FEB26 24.00 C 0.83 0.88 0.83 0.84 -1.87 0 98 0 -199
26FEB26 25.00 C 0.25 0.25 0.03 0.00 -1.70 0 53 388 +37
26FEB26 26.00 C 0.05 0.06 0.03 0.00 -0.75 0 41 359 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 183 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 48 118 +48
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 10.40 -1.84 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.88 -1.86 61 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.41 -1.83 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.89 -1.85 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.39 -1.85 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.88 -1.86 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.38 -1.86 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.89 -1.94 43 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.39 -1.86 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.89 -1.86 34 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.40 -1.85 37 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.94 -1.81 43 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.94 -1.83 34 0 0 0
30MAR26 22.00 C 3.23 3.23 3.07 3.04 -1.71 35 43 96 +2
30MAR26 23.00 C 0.00 0.00 0.00 2.20 -1.55 34 0 97 0
30MAR26 24.00 C 1.43 1.43 1.42 1.51 -1.40 34 60 199 0
30MAR26 25.00 C 1.03 1.03 0.98 0.99 -1.17 35 91 397 +67
30MAR26 26.00 C 0.70 0.74 0.60 0.61 -0.92 35 3,186 3,423 +3,157
30MAR26 27.00 C 0.54 0.54 0.41 0.34 -0.70 35 36 588 -14
30MAR26 28.00 C 0.40 0.40 0.22 0.18 -0.49 35 125 348 -4
30MAR26 29.00 C 0.17 0.17 0.17 0.09 -0.34 35 8 98 0
30MAR26 30.00 C 0.11 0.11 0.08 0.05 -0.20 36 102 72 -40
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.12 35 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 8.39 -1.89 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.95 -1.83 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.43 -1.86 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.97 -1.86 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.49 -1.76 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.00 -1.75 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.52 -1.73 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.94 -1.81 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.14 -1.63 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.26 -1.54 33 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.50 -1.46 33 0 563 0
29APR26 24.00 C 1.83 1.83 1.83 1.87 -1.32 33 8 137 +7
29APR26 25.00 C 1.45 1.45 1.36 1.34 -1.16 33 45 144 +27
29APR26 26.00 C 1.07 1.07 0.97 0.95 -0.97 33 63 150 +18
29APR26 27.00 C 0.77 0.77 0.70 0.64 -0.79 33 71 201 +28
29APR26 28.00 C 0.00 0.00 0.00 0.41 -0.63 33 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.26 -0.49 33 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 -0.38 33 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 -0.27 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.18 33 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.13 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.08 34 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 7.56 -1.73 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.06 -1.77 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.61 -1.66 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.13 -1.63 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.52 -1.76 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.17 -1.64 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.14 -1.73 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.47 -1.49 32 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.74 -1.40 32 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 -1.25 32 0 656 0
28MAY26 25.00 C 0.00 0.00 0.00 1.62 -1.11 32 0 465 0
28MAY26 26.00 C 0.00 0.00 0.00 1.22 -0.94 33 0 30 0
28MAY26 27.00 C 0.98 0.98 0.98 0.90 -0.78 33 2 46 0
28MAY26 28.00 C 0.78 0.78 0.78 0.64 -0.65 33 15 43 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.44 -0.57 32 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 -0.45 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.20 -0.34 32 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.25 33 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.18 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.13 33 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.09 33 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 10.45 -1.86 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.89 -1.92 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.41 -1.83 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.89 -1.85 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.39 -1.89 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.95 -1.83 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.56 -1.73 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.09 -1.74 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.61 -1.66 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.13 -1.67 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.54 -1.76 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.20 -1.72 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.25 -1.70 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.54 -1.50 33 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.89 -1.33 34 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.27 -1.18 33 450 1,000 +450
29JUN26 25.00 C 0.00 0.00 0.00 1.75 -1.23 33 450 1,273 +450
29JUN26 26.00 C 0.00 0.00 0.00 1.33 -1.01 33 0 315 0
29JUN26 27.00 C 1.15 1.15 1.10 0.99 -0.83 33 7 108 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.73 -0.72 32 0 197 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 -0.61 32 0 211 0
29JUN26 30.00 C 0.61 0.61 0.48 0.38 -0.48 32 15 126 -9
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.38 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.29 32 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.22 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.16 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.13 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 8.42 -1.86 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.06 -1.72 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.64 -1.65 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.09 -1.74 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.70 -1.75 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.26 -1.66 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.82 -1.70 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 -1.69 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 -1.63 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 -1.40 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.26 -1.30 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.68 -1.21 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.23 -1.02 32 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.85 -0.93 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.51 -0.83 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.22 -0.75 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.68 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.62 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.53 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.45 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.40 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.32 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.24 32 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 - 32 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 8.55 -1.77 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.08 -1.76 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.64 -1.72 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 -1.79 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.77 -1.68 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.40 -1.58 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 -1.60 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.61 -1.51 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.90 -1.41 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.22 -1.35 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.65 -1.28 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.18 -1.15 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.67 -1.11 31 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.29 -0.96 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 -0.86 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.67 -0.78 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 -0.75 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.18 -0.69 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.62 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 -0.57 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.50 31 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.45 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.35 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 - 31 0 0 -
TOTAL CALL 5,107 14,136 +3,771
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26FEB26 24.00 P 0.02 0.02 0.02 0.00 -0.01 0 30 377 0
26FEB26 25.00 P 0.06 0.34 0.05 0.16 +0.15 0 321 0 -492
26FEB26 26.00 P 0.90 1.30 0.90 1.16 +1.10 0 30 0 -57
26FEB26 27.00 P 0.00 0.00 0.00 2.16 +1.70 0 0 0 -15
26FEB26 28.00 P 0.00 0.00 0.00 3.16 +1.81 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.16 +1.79 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.16 +1.76 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.16 +1.73 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.16 +1.73 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.16 +1.73 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.16 +1.73 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.16 +1.74 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.16 - 0 0 0 -
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 123 0
30MAR26 21.00 P 0.05 0.05 0.05 0.05 +0.03 35 33 270 +33
30MAR26 22.00 P 0.12 0.13 0.12 0.14 +0.09 35 12 342 +12
30MAR26 23.00 P 0.33 0.33 0.30 0.31 +0.20 34 153 472 +80
30MAR26 24.00 P 0.47 0.64 0.47 0.60 +0.36 34 223 425 +146
30MAR26 25.00 P 0.75 1.16 0.75 1.07 +0.61 34 58 207 +37
30MAR26 26.00 P 1.69 1.69 1.69 1.72 +0.92 35 5 133 +5
30MAR26 27.00 P 0.00 0.00 0.00 2.48 +1.13 36 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 3.34 +1.36 38 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 4.17 +1.43 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.20 +1.61 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.34 +1.82 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.37 +1.88 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.16 +1.67 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.38 +1.95 78 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.38 +1.94 83 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.41 - 90 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 7 0
29APR26 21.00 P 0.16 0.16 0.16 0.15 +0.08 32 20 24 +20
29APR26 22.00 P 0.25 0.30 0.25 0.30 +0.16 32 30 513 +6
29APR26 23.00 P 0.57 0.57 0.57 0.54 +0.28 32 4 356 +4
29APR26 24.00 P 0.77 0.92 0.77 0.88 +0.42 32 34 113 +20
29APR26 25.00 P 0.00 0.00 0.00 1.38 +0.64 33 0 107 0
29APR26 26.00 P 2.02 2.02 2.02 2.00 +0.85 33 20 75 +20
29APR26 27.00 P 2.70 2.70 2.70 2.72 +1.03 34 10 25 +10
29APR26 28.00 P 0.00 0.00 0.00 3.52 +1.20 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.45 +1.42 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.39 +1.57 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.34 +1.66 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.37 +1.77 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.18 +1.69 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.38 +1.86 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.38 +1.90 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.41 - 67 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 +0.06 32 0 0 0
28MAY26 20.00 P 0.14 0.14 0.14 0.15 +0.09 33 44 89 +44
28MAY26 21.00 P 0.00 0.00 0.00 0.28 +0.15 33 0 45 0
28MAY26 22.00 P 0.46 0.46 0.46 0.47 +0.24 32 20 62 +20
28MAY26 23.00 P 0.74 0.74 0.74 0.73 +0.33 32 15 230 +15
28MAY26 24.00 P 1.13 1.13 1.13 1.12 +0.49 32 15 681 +15
28MAY26 25.00 P 0.00 0.00 0.00 1.62 +0.65 32 0 426 0
28MAY26 26.00 P 2.03 2.26 2.03 2.22 +0.82 32 2 65 0
28MAY26 27.00 P 0.00 0.00 0.00 2.89 +0.98 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.74 +1.22 35 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 4.54 +1.33 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.41 +1.43 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.34 +1.53 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.37 +1.68 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.25 +1.63 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.38 +1.80 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.38 +1.85 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.41 - 57 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.04 33 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.07 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.09 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.11 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.13 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.51 +0.24 32 0 13 0
29JUN26 22.00 P 0.00 0.00 0.00 0.79 +0.35 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.15 +0.47 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.59 +0.60 31 450 1,200 +450
29JUN26 25.00 P 0.00 0.00 0.00 2.12 +0.72 31 450 1,540 +450
29JUN26 26.00 P 0.00 0.00 0.00 2.76 +0.87 31 0 562 0
29JUN26 27.00 P 0.00 0.00 0.00 3.42 +0.96 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 4.29 +1.17 32 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 5.12 +1.33 32 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.80 +1.24 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.76 +1.43 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.59 +1.39 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.59 +1.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.52 +1.53 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.47 +1.58 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.41 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 +0.06 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.09 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.10 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.12 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.15 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.19 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.22 31 0 166 0
29SEP26 21.00 P 0.82 0.82 0.82 0.87 +0.30 31 10 31 +10
29SEP26 22.00 P 0.00 0.00 0.00 1.21 +0.40 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.62 +0.50 31 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 2.10 +0.60 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.65 +0.71 31 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.27 +0.82 31 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.97 +0.95 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.79 +1.14 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.37 +1.07 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 +1.20 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.01 +1.20 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.90 +1.31 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.88 +1.47 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.72 +1.38 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.62 +1.45 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.58 - 0 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.08 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 +0.10 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.13 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.12 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.16 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 +0.19 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.22 31 0 17 0
30DEC26 20.00 P 0.82 0.82 0.82 0.84 +0.26 31 165 245 +165
30DEC26 21.00 P 1.10 1.10 1.10 1.16 +0.35 31 2 2 +2
30DEC26 22.00 P 0.00 0.00 0.00 1.51 +0.41 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.94 +0.50 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.44 +0.60 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.99 +0.69 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 +0.80 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.28 +0.89 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.89 +0.88 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.65 +0.96 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.44 +1.01 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.26 +1.21 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.08 +1.26 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.88 +1.26 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.87 +1.25 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.71 +1.36 26 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 11.68 - 26 0 0 -
TOTAL PUT 2,156 15,984 +1,000
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$ 84.70
26FEB26 47.00 C 0.00 0.00 0.00 37.70 +0.19 0 0 0 -60
26FEB26 48.00 C 0.00 0.00 0.00 36.70 +0.19 0 0 0 -56
26FEB26 49.00 C 0.00 0.00 0.00 35.70 +0.19 0 0 0 -30
26FEB26 50.00 C 0.00 0.00 0.00 34.70 -0.47 0 0 0 -30
26FEB26 52.50 C 0.00 0.00 0.00 32.20 +0.19 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.70 +0.19 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.20 +0.18 0 0 0 0
26FEB26 60.00 C 25.73 25.73 25.20 24.70 +0.18 0 99 0 -146
26FEB26 62.50 C 0.00 0.00 0.00 22.20 +0.18 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.70 +0.17 0 0 0 -120
26FEB26 67.50 C 0.00 0.00 0.00 17.20 +0.16 0 0 0 -30
26FEB26 70.00 C 0.00 0.00 0.00 14.70 +0.15 0 0 0 -92
26FEB26 72.50 C 0.00 0.00 0.00 12.20 +0.14 0 0 0 -123
26FEB26 75.00 C 0.00 0.00 0.00 9.70 -0.17 0 0 0 -385
26FEB26 77.50 C 8.30 8.45 8.30 7.20 +0.09 0 5 0 -227
26FEB26 80.00 C 0.00 0.00 0.00 4.70 +0.02 0 0 0 -417
26FEB26 82.50 C 3.93 3.93 3.30 2.20 -0.17 0 26 0 -573
26FEB26 85.00 C 2.57 2.65 0.04 0.00 -0.48 0 214 666 -49
26FEB26 87.50 C 0.42 0.44 0.04 0.00 -0.21 0 114 1,363 -34
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 2,406 0
26FEB26 92.50 C 0.02 0.02 0.02 0.00 -0.11 0 12 1,133 -11
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 1,352 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 327 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 163 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 344 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 34.89 -0.28 524 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 32.39 +0.38 481 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 29.89 +0.34 440 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 27.39 +0.37 401 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 24.91 +0.39 369 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 22.39 +0.37 326 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 19.89 +0.36 290 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 17.58 +0.54 296 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 14.71 -0.23 131 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 12.21 +0.15 109 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 9.71 -0.16 86 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 7.21 -0.04 65 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 4.74 +0.06 59 0 18 0
27FEB26 82.50 C 4.52 4.52 4.52 2.37 0.00 48 11 1 -11
27FEB26 85.00 C 1.40 1.40 0.56 0.55 -0.16 38 7 38 +6
27FEB26 87.50 C 0.99 0.99 0.07 0.08 -0.19 45 130 133 -2
27FEB26 90.00 C 0.30 0.30 0.03 0.02 -0.12 56 21 86 +21
27FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.10 71 0 3 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.09 89 0 14 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.08 107 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.07 123 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.06 140 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.05 155 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.04 170 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.03 185 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 199 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 212 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 32.39 +0.35 165 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 29.89 +0.34 151 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.39 +0.35 137 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 24.93 +0.39 129 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.43 +0.38 116 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 19.89 +0.34 98 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.58 +0.52 102 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 15.07 +0.13 88 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.25 +0.15 39 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 9.78 -0.17 39 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.35 -0.16 37 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 4.91 -0.01 29 0 11 0
06MAR26 82.50 C 0.00 0.00 0.00 2.98 -0.03 32 0 21 0
06MAR26 85.00 C 3.30 3.30 2.14 1.52 +0.01 32 46 52 +11
06MAR26 87.50 C 1.63 1.79 0.70 0.72 -0.02 34 79 34 -35
06MAR26 90.00 C 1.05 1.05 0.36 0.32 -0.02 36 97 132 +40
06MAR26 92.50 C 0.40 0.40 0.15 0.15 0.00 39 44 89 +43
06MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.06 43 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.86 +0.26 116 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.04 +0.44 137 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.01 +0.41 130 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.02 +0.42 126 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.02 +0.41 122 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.05 +0.44 121 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.03 +0.33 116 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.03 +0.42 112 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.03 +0.41 108 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.04 +0.53 105 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.04 +0.42 102 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.06 +0.34 100 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.05 -0.12 96 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 32.55 +0.51 88 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.07 +0.43 81 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.58 +0.43 74 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.26 +0.71 75 0 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 22.44 -0.40 50 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.15 +0.60 56 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.92 +0.73 58 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 15.07 +0.13 39 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 12.56 +0.40 33 0 447 0
30MAR26 75.00 C 0.00 0.00 0.00 10.36 +0.36 35 0 385 0
30MAR26 77.50 C 0.00 0.00 0.00 8.13 -0.20 32 0 254 0
30MAR26 80.00 C 0.00 0.00 0.00 6.21 +0.23 32 0 1,685 0
30MAR26 82.50 C 0.00 0.00 0.00 4.46 +0.08 31 0 771 0
30MAR26 85.00 C 4.80 4.80 3.30 3.20 +0.17 32 80 741 +3
30MAR26 87.50 C 2.72 2.78 2.35 2.20 +0.11 32 10 1,555 +4
30MAR26 90.00 C 2.49 2.54 1.44 1.44 0.00 32 89 1,562 +39
30MAR26 92.50 C 1.68 1.80 1.25 0.94 -0.03 33 105 1,111 +60
30MAR26 95.00 C 1.19 1.19 0.66 0.64 -0.01 34 201 1,664 +126
30MAR26 97.50 C 0.74 0.74 0.56 0.41 -0.03 35 323 929 -22
30MAR26 100.00 C 0.40 0.40 0.40 0.25 -0.06 35 1 571 +1
30MAR26 102.50 C 0.28 0.28 0.28 0.16 -0.05 36 15 557 +15
30MAR26 105.00 C 0.18 0.18 0.18 0.10 -0.04 36 1 279 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 330 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 331 0
29APR26 50.00 C 0.00 0.00 0.00 35.25 +0.08 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.77 +0.55 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.47 +0.74 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.83 +0.57 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.55 +0.53 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.06 +0.22 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.69 +0.67 49 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.22 +0.68 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.88 +0.94 41 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.58 +0.59 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.06 +0.22 32 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.09 +0.30 32 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 7.30 -0.07 31 0 297 0
29APR26 82.50 C 5.95 5.95 5.95 5.64 +0.16 30 20 258 +20
29APR26 85.00 C 5.85 5.85 5.21 4.31 +0.09 30 32 128 -16
29APR26 87.50 C 4.80 4.80 3.85 3.27 +0.07 30 42 220 -17
29APR26 90.00 C 3.02 3.04 2.70 2.47 +0.02 31 16 138 +2
29APR26 92.50 C 2.25 2.25 2.25 1.85 -0.02 31 7 219 0
29APR26 95.00 C 1.72 1.72 1.65 1.35 -0.07 32 16 603 0
29APR26 97.50 C 0.00 0.00 0.00 0.97 -0.11 32 0 198 0
29APR26 100.00 C 0.99 1.01 0.92 0.69 -0.13 32 299 1,009 +269
29APR26 102.50 C 0.72 0.72 0.72 0.48 -0.15 32 10 482 +10
29APR26 105.00 C 0.60 0.61 0.58 0.34 -0.16 33 10 142 +3
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.16 33 0 140 0
29APR26 110.00 C 0.39 0.39 0.39 0.16 -0.14 33 60 90 +60
29APR26 112.50 C 0.00 0.00 0.00 0.11 -0.13 33 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.11 34 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.06 -0.09 34 0 0 0
29APR26 120.00 C 0.16 0.16 0.16 0.04 -0.08 34 10 73 +10
28MAY26 50.00 C 0.00 0.00 0.00 35.25 +0.08 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.97 +0.59 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.52 +0.59 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.08 +0.55 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.65 +0.55 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.23 +0.39 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.81 +0.52 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.46 +0.57 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.30 +0.90 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.09 +0.65 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.66 +0.27 31 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 9.78 +0.27 31 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.03 +0.16 30 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 6.44 +0.09 30 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 5.21 +0.13 30 0 140 0
28MAY26 87.50 C 0.00 0.00 0.00 4.14 +0.10 30 0 35 0
28MAY26 90.00 C 0.00 0.00 0.00 3.30 +0.05 31 0 117 0
28MAY26 92.50 C 0.00 0.00 0.00 2.58 -0.01 31 0 596 0
28MAY26 95.00 C 2.94 2.94 2.94 1.97 -0.05 31 1 440 0
28MAY26 97.50 C 2.03 2.03 2.03 1.49 -0.06 31 2 35 +2
28MAY26 100.00 C 0.00 0.00 0.00 1.12 -0.08 31 0 43 0
28MAY26 102.50 C 1.29 1.29 1.29 0.85 -0.08 31 14 76 +14
28MAY26 105.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 0.46 -0.08 32 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.34 -0.08 32 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.25 -0.07 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.13 -0.05 32 0 2 0
28MAY26 120.00 C 0.38 0.38 0.38 0.10 -0.04 33 10 79 +10
29JUN26 44.00 C 0.00 0.00 0.00 41.16 +0.36 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.17 +0.37 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.18 +0.37 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.19 +0.37 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.20 +0.37 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.21 +0.37 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.25 +0.08 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.97 +0.58 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.52 +0.58 51 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.08 +0.16 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.65 -0.08 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.52 +0.68 46 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 21.11 +0.82 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.77 +0.73 39 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.52 +0.88 37 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 14.38 +0.64 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.01 +0.60 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.20 +0.58 31 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.55 +0.28 31 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.03 +0.16 30 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 5.81 +0.16 30 0 95 0
29JUN26 87.50 C 5.66 5.66 5.42 4.70 +0.06 30 20 170 -20
29JUN26 90.00 C 0.00 0.00 0.00 3.95 +0.14 31 0 922 0
29JUN26 92.50 C 0.00 0.00 0.00 3.24 +0.10 31 0 834 0
29JUN26 95.00 C 0.00 0.00 0.00 2.58 -0.03 31 0 1,857 0
29JUN26 97.50 C 0.00 0.00 0.00 2.14 -0.05 32 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 -0.09 32 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.40 -0.09 32 0 1,200 0
29JUN26 105.00 C 1.34 1.34 1.34 1.11 -0.15 33 4 154 0
29JUN26 107.50 C 0.00 0.00 0.00 0.90 -0.16 33 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.72 -0.15 33 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 -0.15 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 -0.16 33 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.14 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 -0.14 34 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 39.95 +1.14 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.96 +1.14 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.97 +1.14 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.78 +0.94 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.99 +0.82 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.33 +0.94 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.10 +1.16 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.69 +0.77 45 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 26.30 +0.57 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.98 +0.98 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.74 +0.87 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.09 +0.34 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.57 +0.90 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.61 +0.12 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.83 +0.31 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.84 -0.34 31 0 154 0
29SEP26 80.00 C 10.45 10.45 10.45 10.22 -0.23 30 1 49 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.81 +0.18 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 7.63 +0.16 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 6.48 +0.02 29 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 5.71 +0.12 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 4.93 +0.08 30 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 4.27 +0.07 30 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.71 +0.07 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.14 -0.03 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.68 -0.08 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.25 -0.16 31 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 -0.16 31 0 5 0
29SEP26 110.00 C 2.25 2.25 2.25 1.60 -0.19 31 5 38 +5
29SEP26 112.50 C 0.00 0.00 0.00 1.35 -0.17 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.13 -0.19 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.92 -0.21 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 -0.20 31 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.21 31 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.17 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.45 -0.17 31 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.37 -0.17 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.96 +1.09 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.02 +0.85 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.61 +1.12 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.10 +0.94 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.79 +0.87 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.71 +0.98 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.57 +0.89 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.49 +1.41 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.52 +1.46 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.61 +0.83 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.35 +0.86 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.11 +1.15 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.57 +1.00 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.79 +0.18 30 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 10.41 +0.14 29 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 9.06 -0.07 29 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 7.98 -0.13 29 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 7.32 +0.11 29 0 118 0
30DEC26 92.50 C 0.00 0.00 0.00 6.39 -0.02 29 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 5.71 +0.01 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.07 +0.01 30 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 4.53 +0.05 30 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.04 +0.05 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.58 -0.03 31 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.24 +0.02 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 +0.10 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 +0.11 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.40 +0.15 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.17 +0.20 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.93 +0.18 33 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.76 +0.20 33 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 +0.24 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.44 +0.27 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.30 +0.25 34 0 300 0
TOTAL CALL 2,311 53,114 -1,729
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 439 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 570 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 455 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 497 0
26FEB26 77.50 P 0.01 0.01 0.01 0.00 -0.11 0 1 948 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 1,002 0
26FEB26 82.50 P 0.02 0.02 0.02 0.00 -0.35 0 65 1,151 0
26FEB26 85.00 P 0.05 0.32 0.05 0.30 -0.67 0 147 6 -629
26FEB26 87.50 P 0.84 2.80 0.50 2.80 -0.40 0 214 0 -429
26FEB26 90.00 P 2.42 4.80 2.40 5.30 -0.50 0 117 0 -492
26FEB26 92.50 P 0.00 0.00 0.00 7.80 -0.55 0 0 0 -357
26FEB26 95.00 P 0.00 0.00 0.00 10.30 -0.30 0 0 0 -176
26FEB26 97.50 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 -90
26FEB26 100.00 P 0.00 0.00 0.00 15.30 -0.77 0 0 0 -63
26FEB26 102.50 P 0.00 0.00 0.00 17.80 -0.86 0 0 0 -30
26FEB26 105.00 P 0.00 0.00 0.00 20.30 -0.94 0 0 0 -30
26FEB26 107.50 P 0.00 0.00 0.00 22.80 -0.38 0 0 0 -60
26FEB26 110.00 P 0.00 0.00 0.00 25.30 -0.54 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.80 -0.39 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.30 -0.38 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.80 -0.38 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.30 -0.39 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 194 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.02 168 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.03 143 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.04 119 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.06 96 0 10 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.10 72 0 11 0
27FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.13 61 0 119 0
27FEB26 82.50 P 0.08 0.10 0.08 0.16 -0.21 48 11 145 +11
27FEB26 85.00 P 0.33 0.72 0.33 0.81 -0.45 36 97 89 +59
27FEB26 87.50 P 1.16 1.16 1.16 2.97 -0.30 56 8 15 +8
27FEB26 90.00 P 0.00 0.00 0.00 5.31 -0.49 53 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 7.80 -0.55 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 10.30 -0.37 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 15.30 -0.77 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 17.80 -0.86 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 20.30 -0.94 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 22.80 -0.39 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 25.30 -0.54 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 27.80 -1.05 0 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 30.30 -1.13 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.07 39 0 0 0
06MAR26 77.50 P 0.10 0.13 0.10 0.11 -0.12 38 4 17 +4
06MAR26 80.00 P 0.17 0.22 0.17 0.32 -0.18 36 18 37 +6
06MAR26 82.50 P 0.32 0.54 0.32 0.80 -0.21 34 44 101 -8
06MAR26 85.00 P 0.93 1.29 0.83 1.83 -0.21 33 125 97 +82
06MAR26 87.50 P 2.61 3.01 2.60 3.53 -0.25 36 50 56 +41
06MAR26 90.00 P 0.00 0.00 0.00 5.42 -0.38 30 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 7.90 -0.45 38 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 10.33 -0.52 40 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 15.30 -0.77 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 17.80 -0.86 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 20.30 -0.94 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 22.80 -0.39 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.30 -0.54 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 27.80 -1.05 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 30.30 -1.13 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 164 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 768 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 693 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 394 0
30MAR26 67.50 P 0.12 0.12 0.10 0.03 -0.04 34 13 903 -11
30MAR26 70.00 P 0.16 0.16 0.16 0.08 -0.06 33 5 781 0
30MAR26 72.50 P 0.22 0.22 0.22 0.18 -0.10 33 3 874 -3
30MAR26 75.00 P 0.31 0.43 0.31 0.39 -0.11 33 49 1,692 +6
30MAR26 77.50 P 0.48 0.77 0.47 0.77 -0.09 33 95 1,276 +45
30MAR26 80.00 P 0.86 1.02 0.74 1.30 -0.12 32 77 1,985 +56
30MAR26 82.50 P 1.32 2.10 1.32 2.10 -0.14 31 83 582 +10
30MAR26 85.00 P 2.50 2.70 2.18 3.28 -0.18 32 99 884 +65
30MAR26 87.50 P 3.13 4.04 3.13 4.78 -0.29 32 38 270 +34
30MAR26 90.00 P 4.60 4.80 4.60 6.66 -0.27 34 22 237 +21
30MAR26 92.50 P 0.00 0.00 0.00 8.59 -0.08 33 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 10.76 -0.24 34 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 13.04 -0.65 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.41 -0.72 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.84 -0.82 35 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.31 -0.93 36 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.80 -0.39 0 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.30 -0.54 0 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.80 -1.05 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.30 -1.13 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.80 -0.38 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.30 -0.39 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29APR26 60.00 P 0.13 0.13 0.13 0.03 0.00 35 58 163 +58
29APR26 62.50 P 0.17 0.17 0.17 0.07 +0.01 35 3 39 +3
29APR26 65.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 114 0
29APR26 67.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 202 0
29APR26 70.00 P 0.35 0.35 0.35 0.40 +0.01 34 4 369 +4
29APR26 72.50 P 0.47 0.47 0.47 0.65 0.00 33 1 116 -1
29APR26 75.00 P 0.68 0.90 0.68 0.98 -0.02 32 93 359 +42
29APR26 77.50 P 0.99 1.23 0.99 1.49 -0.03 31 21 276 +14
29APR26 80.00 P 1.55 1.80 1.47 2.16 -0.05 31 53 403 +18
29APR26 82.50 P 2.26 2.76 2.26 3.08 -0.10 30 34 357 +15
29APR26 85.00 P 3.24 3.67 3.24 4.28 -0.14 30 71 390 +56
29APR26 87.50 P 0.00 0.00 0.00 5.63 -0.27 30 0 284 0
29APR26 90.00 P 5.85 5.85 5.85 7.21 -0.46 29 6 135 0
29APR26 92.50 P 0.00 0.00 0.00 9.25 -0.60 31 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.27 -0.15 31 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.42 -0.38 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.66 -0.47 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.84 -0.82 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.39 -0.85 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.83 -0.36 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.30 -0.54 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.80 -1.05 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.30 -1.13 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.80 -0.38 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.30 -0.39 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 63 0
28MAY26 62.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 75 0
28MAY26 65.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 14 0
28MAY26 67.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 97 0
28MAY26 70.00 P 0.81 0.81 0.81 0.85 +0.01 32 30 463 +30
28MAY26 72.50 P 0.92 1.02 0.92 1.21 -0.01 32 75 141 +15
28MAY26 75.00 P 0.00 0.00 0.00 1.72 -0.03 31 0 178 0
28MAY26 77.50 P 1.81 2.11 1.81 2.39 -0.02 31 65 226 +55
28MAY26 80.00 P 3.05 3.05 3.05 3.23 -0.08 30 15 211 0
28MAY26 82.50 P 3.68 3.94 3.68 4.34 -0.01 30 25 178 +10
28MAY26 85.00 P 0.00 0.00 0.00 5.59 -0.13 30 0 230 0
28MAY26 87.50 P 7.08 7.08 7.08 7.08 -0.08 30 15 226 0
28MAY26 90.00 P 7.82 8.40 7.76 8.59 -0.57 29 167 257 +167
28MAY26 92.50 P 0.00 0.00 0.00 10.64 -0.22 30 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.59 +0.08 31 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.22 -0.99 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.33 -0.87 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.51 -0.95 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.27 -0.48 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.61 -0.51 29 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.97 -0.32 28 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.32 -0.56 23 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.71 -0.77 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.30 -0.41 27 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.74 -0.41 0 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 36 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 0.02 +0.01 36 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.07 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.09 33 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 +0.13 33 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.61 +0.16 33 0 1,709 0
29JUN26 67.50 P 0.86 0.86 0.86 0.91 +0.18 33 30 502 +24
29JUN26 70.00 P 1.11 1.11 1.11 1.23 +0.11 32 30 2,252 +30
29JUN26 72.50 P 1.38 1.49 1.38 1.71 +0.07 31 45 2,446 +34
29JUN26 75.00 P 0.00 0.00 0.00 2.32 +0.02 31 0 835 0
29JUN26 77.50 P 3.06 3.06 3.06 3.06 -0.07 31 25 648 +25
29JUN26 80.00 P 3.50 3.56 3.50 4.03 -0.04 31 8 316 +3
29JUN26 82.50 P 0.00 0.00 0.00 5.15 -0.06 30 0 310 0
29JUN26 85.00 P 0.00 0.00 0.00 6.46 -0.10 30 0 192 0
29JUN26 87.50 P 0.00 0.00 0.00 7.88 -0.22 30 0 184 0
29JUN26 90.00 P 9.20 9.20 9.20 9.89 +0.02 32 40 219 -7
29JUN26 92.50 P 10.93 10.93 10.91 11.41 -0.32 31 50 100 +50
29JUN26 95.00 P 0.00 0.00 0.00 12.93 -1.06 29 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 14.88 -0.83 28 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 17.11 -0.43 29 0 76 0
29JUN26 102.50 P 0.00 0.00 0.00 19.70 -0.35 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.94 -0.86 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.23 -0.37 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.97 -0.96 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.39 -1.10 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.71 -1.52 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.30 -0.97 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.11 -1.29 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.06 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.08 35 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.10 34 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 -0.14 34 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.17 34 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 0.79 -0.12 33 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 1.09 -0.12 33 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.45 -0.13 33 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.84 -0.16 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.35 -0.20 32 0 293 0
29SEP26 72.50 P 0.00 0.00 0.00 3.08 -0.09 32 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 3.81 -0.06 31 0 79 0
29SEP26 77.50 P 4.36 4.36 4.36 4.69 -0.03 31 10 255 0
29SEP26 80.00 P 5.34 5.34 5.34 5.61 -0.13 30 10 823 0
29SEP26 82.50 P 0.00 0.00 0.00 6.77 -0.17 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.08 -0.19 30 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 9.63 -0.14 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.21 -0.19 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.67 -0.31 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.28 -0.74 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.15 -0.69 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.18 -0.72 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.21 -1.01 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.31 -0.79 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.44 -0.90 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.19 +0.26 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.45 -0.94 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.74 -0.49 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.06 -0.39 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.40 -1.00 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.77 -0.59 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.49 -1.00 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.86 -1.03 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.31 -1.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 +0.07 33 0 46 0
30DEC26 50.00 P 0.57 0.57 0.57 0.33 +0.08 33 15 30 +13
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.12 33 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.67 +0.15 33 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.93 +0.21 33 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 +0.34 32 0 102 0
30DEC26 62.50 P 0.00 0.00 0.00 1.63 +0.42 32 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 2.10 +0.43 32 0 88 0
30DEC26 67.50 P 2.63 2.63 2.63 2.63 +0.41 31 30 170 +30
30DEC26 70.00 P 0.00 0.00 0.00 3.20 +0.30 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.91 +0.19 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.74 +0.11 30 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 +0.01 30 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.78 -0.09 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 7.99 -0.13 30 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.31 -0.15 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.66 -0.28 30 0 45 0
30DEC26 90.00 P 11.13 11.13 11.13 12.29 -0.25 30 15 145 +15
30DEC26 92.50 P 0.00 0.00 0.00 13.97 -0.27 30 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.78 -0.27 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.18 -0.46 29 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.12 -0.70 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.10 -0.77 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.13 -0.79 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.20 -0.83 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.32 -0.86 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.56 -0.98 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.74 -0.85 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.06 -1.26 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.40 -1.56 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.77 -0.90 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.80 -0.83 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.13 -1.22 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.50 -0.87 0 0 0 0
TOTAL PUT 2,429 48,973 -1,227
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$ 7.08
26FEB26 4.40 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 -50
26FEB26 5.75 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 -315
26FEB26 6.00 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 -265
26FEB26 6.25 C 1.04 1.04 1.04 0.83 -0.07 0 2 0 -47
26FEB26 6.50 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 -31
26FEB26 6.75 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 -61
26FEB26 7.00 C 0.28 0.28 0.14 0.08 -0.10 0 62 0 -163
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 589 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.79 -0.06 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.73 -0.02 148 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.59 -0.08 88 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.49 -0.07 83 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.43 -0.02 133 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.29 -0.06 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.19 -0.06 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.10 -0.06 93 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.83 -0.03 105 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.60 -0.05 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.05 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 -0.06 67 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.05 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.06 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 -0.07 57 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.06 50 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 -0.06 50 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 -0.08 48 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.91 -0.04 41 0 54 0
30MAR26 6.50 C 0.90 0.90 0.90 0.70 -0.05 39 2 244 +2
30MAR26 6.75 C 0.57 0.57 0.57 0.54 -0.04 41 15 159 +15
30MAR26 7.00 C 0.42 0.42 0.38 0.38 -0.07 39 27 843 +10
30MAR26 7.25 C 0.32 0.33 0.30 0.28 -0.04 41 49 230 +30
30MAR26 7.50 C 0.26 0.29 0.22 0.18 -0.05 40 112 493 +92
30MAR26 7.75 C 0.18 0.20 0.12 0.12 -0.04 40 86 132 +36
30MAR26 8.00 C 0.13 0.13 0.08 0.08 -0.03 41 65 227 +62
30MAR26 8.25 C 0.09 0.09 0.09 0.05 -0.02 41 120 300 +120
30MAR26 8.50 C 0.06 0.06 0.06 0.03 -0.02 41 15 108 +15
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.31 -0.09 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.86 -0.11 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 -0.08 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.24 -0.03 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.11 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.68 -0.02 42 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 145 0
29APR26 7.25 C 0.45 0.45 0.45 0.41 -0.05 40 5 260 0
29APR26 7.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.24 -0.04 40 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 115 0
29APR26 8.75 C 0.10 0.10 0.10 0.08 -0.01 42 8 39 +8
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.33 -0.09 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 -0.07 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.18 -0.04 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 -0.09 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 -0.10 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 -0.08 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 -0.05 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.09 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.91 -0.05 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 -0.05 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.04 41 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 -0.05 39 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 -0.04 40 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.04 39 0 21 0
28MAY26 8.00 C 0.34 0.34 0.34 0.27 -0.04 40 10 19 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.92 -0.06 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.83 -0.06 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.53 -0.07 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 -0.10 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.12 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 -0.09 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.11 43 0 12 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 -0.10 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 -0.06 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.04 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 -0.06 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.04 41 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.05 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.06 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 -0.05 39 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.05 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.50 -0.05 39 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.42 -0.04 39 0 49 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 -0.03 40 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.20 -0.06 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.07 -0.07 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.98 -0.09 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.92 -0.06 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.82 -0.07 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.73 -0.08 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.64 -0.08 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 -0.07 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 -0.09 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 -0.03 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.05 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.04 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.06 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.03 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.05 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.06 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.04 39 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.04 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 -0.04 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.72 -0.08 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 -0.07 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.55 -0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.09 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.04 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.03 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
TOTAL CALL 578 10,100 -532
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 462 0
26FEB26 7.25 P 0.04 0.15 0.04 0.17 +0.03 0 67 0 -257
26FEB26 7.50 P 0.20 0.20 0.20 0.42 +0.06 0 1 0 -239
26FEB26 7.75 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 -96
26FEB26 8.00 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 -38
26FEB26 8.25 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 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 97 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 69 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 44 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 426 0
30MAR26 6.25 P 0.06 0.06 0.06 0.06 0.00 40 10 132 +10
30MAR26 6.50 P 0.11 0.11 0.11 0.11 0.00 40 50 226 +50
30MAR26 6.75 P 0.15 0.18 0.15 0.19 +0.01 41 14 281 +1
30MAR26 7.00 P 0.22 0.30 0.21 0.29 +0.01 40 435 615 +430
30MAR26 7.25 P 0.36 0.41 0.36 0.43 +0.02 41 37 89 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.59 +0.02 40 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 +0.04 42 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 +0.09 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.46 +0.06 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 +0.09 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 +0.07 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.06 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.43 +0.06 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.68 +0.07 60 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 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 43 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 75 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 +0.01 41 0 129 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 32 0
29APR26 6.75 P 0.00 0.00 0.00 0.31 +0.02 41 0 101 0
29APR26 7.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.55 +0.02 40 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.71 +0.03 40 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.89 +0.04 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.04 +0.01 37 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.29 +0.10 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.52 +0.08 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.77 +0.11 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.98 +0.07 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.23 +0.11 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.48 +0.10 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 +0.08 52 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 5.25 P 0.04 0.04 0.04 0.04 0.00 41 50 50 +50
28MAY26 5.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 0.00 41 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 0.00 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 7 0
28MAY26 6.75 P 0.00 0.00 0.00 0.39 +0.01 40 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.79 +0.02 40 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.96 +0.03 40 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.16 +0.06 42 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.36 +0.06 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.56 +0.05 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.78 +0.05 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.03 +0.08 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.24 +0.07 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.48 +0.07 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.71 +0.07 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 0.00 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 +0.01 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 +0.02 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.03 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 +0.03 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 +0.03 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 +0.03 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.03 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.03 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.05 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 +0.06 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.08 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 +0.04 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.02 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.03 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 +0.01 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.05 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.05 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.07 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 39 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.01 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.03 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 +0.04 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 +0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 +0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.02 39 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 +0.04 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.03 39 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 +0.04 39 0 0 0
TOTAL PUT 664 14,459 -74
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$ 101.90
26FEB26 77.50 C 0.00 0.00 0.00 24.40 -3.51 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.90 -3.51 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 19.40 -3.51 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.90 -3.51 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.40 -3.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.90 -3.51 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.40 -3.51 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 6.90 -3.51 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 4.40 -3.52 0 0 0 -15
26FEB26 100.00 C 0.00 0.00 0.00 1.90 -3.58 0 0 0 -81
26FEB26 102.50 C 0.79 0.79 0.79 0.00 -3.17 0 15 42 +15
26FEB26 105.00 C 1.75 1.75 0.32 0.00 -1.52 0 16 65 -16
26FEB26 107.50 C 0.83 0.83 0.83 0.00 -0.55 0 5 46 +5
26FEB26 110.00 C 0.26 0.26 0.26 0.00 -0.16 0 1 89 -1
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 36 0
26FEB26 115.00 C 0.01 0.03 0.01 0.00 -0.01 0 12 75 -2
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 24.83 -3.43 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.49 -3.39 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.22 -3.32 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.03 -3.24 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.94 -3.15 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.98 -3.02 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 12.15 -2.87 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 10.46 -2.71 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.72 -2.74 52 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 7.32 -2.56 52 0 7 0
30MAR26 102.50 C 8.35 8.35 8.35 6.14 -2.07 52 15 34 +15
30MAR26 105.00 C 5.10 5.10 5.10 5.10 -1.87 52 1 39 0
30MAR26 107.50 C 6.39 6.39 6.39 4.29 -1.61 53 15 15 +1
30MAR26 110.00 C 5.49 5.49 4.73 3.56 -1.49 54 25 62 +3
30MAR26 112.50 C 0.00 0.00 0.00 2.94 -1.32 54 0 0 0
30MAR26 115.00 C 3.88 4.20 3.00 2.36 -1.20 54 4 53 +4
30MAR26 117.50 C 0.00 0.00 0.00 1.88 -1.03 54 0 98 0
30MAR26 120.00 C 2.74 2.74 2.74 1.49 -0.87 54 2 97 0
30MAR26 122.50 C 1.87 1.87 1.50 1.17 -0.73 54 8 84 +6
30MAR26 125.00 C 2.02 2.02 2.02 0.91 -0.61 54 1 109 +1
30MAR26 127.50 C 0.00 0.00 0.00 0.68 -0.53 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.54 -0.42 54 0 15 0
30MAR26 132.50 C 0.00 0.00 0.00 0.41 -0.32 54 0 16 0
30MAR26 135.00 C 1.05 1.05 1.05 0.31 -0.28 54 4 17 +4
30MAR26 137.50 C 0.74 0.74 0.74 0.24 -0.20 54 10 25 +10
30MAR26 140.00 C 0.00 0.00 0.00 0.18 -0.17 54 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 0.13 -0.13 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.10 -0.11 54 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 25.84 -3.27 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.72 -3.20 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 21.69 -3.11 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.75 -3.02 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.91 -2.91 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 16.17 -2.80 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 14.55 -2.67 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.04 -2.54 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 11.57 -2.47 54 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 10.13 -2.48 53 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 9.00 -2.16 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.02 -1.89 54 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 7.10 -1.77 55 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 6.28 -1.60 55 0 49 0
29APR26 112.50 C 5.61 5.61 5.61 5.56 -1.48 55 1 25 0
29APR26 115.00 C 0.00 0.00 0.00 4.90 -1.37 56 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 4.25 -1.30 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 3.68 -1.21 55 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 3.18 -1.09 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 2.74 -0.99 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 2.29 -0.95 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 1.96 -0.77 55 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 1.68 -0.75 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 1.43 -0.67 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.22 -0.54 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.04 -0.47 55 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 0.88 -0.42 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.75 -0.40 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 26.82 -3.16 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.84 -3.09 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.94 -3.00 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.13 -2.91 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.41 -2.81 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.79 -2.70 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.26 -2.59 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.82 -2.48 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.86 -1.57 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 12.00 -2.05 53 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 10.94 -2.09 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 9.93 -1.98 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 9.01 -1.82 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.17 -1.68 54 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 7.42 -1.55 55 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.73 -1.45 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.04 -1.45 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.39 -1.37 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 4.82 -1.26 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.29 -1.17 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 3.82 -1.07 55 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 3.30 -1.08 54 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.93 -0.87 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.94 -3.21 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.07 -3.15 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.28 -3.09 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.57 -3.02 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.95 -2.94 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.41 -2.86 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.96 -2.77 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.58 -2.68 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.29 -2.59 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.80 -2.77 53 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.81 -2.53 53 0 0 0
29JUN26 105.00 C 12.21 12.21 12.21 11.69 -2.31 53 1 5 0
29JUN26 107.50 C 13.31 13.31 13.31 10.74 -2.21 53 15 80 0
29JUN26 110.00 C 0.00 0.00 0.00 9.88 -1.85 53 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 9.08 -1.82 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 8.33 -1.91 54 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 7.68 -1.62 54 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 7.04 -1.61 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 6.54 -1.58 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 5.96 -1.57 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.42 -1.48 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.79 -1.54 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.35 -1.27 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.95 -1.20 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.58 -1.13 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 3.25 -1.05 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.95 -0.98 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.67 -0.92 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.95 -3.17 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.30 -3.12 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.71 -3.07 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.19 -3.02 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.74 -2.95 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.35 -2.90 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.03 -2.83 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.78 -2.76 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.58 -2.69 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.44 -2.63 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.26 -2.66 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.32 -2.14 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.40 -2.33 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.53 -2.26 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.72 -2.17 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.90 -2.15 54 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 12.18 -2.08 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 11.50 -2.01 55 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 10.90 -1.57 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 10.23 -1.72 55 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 9.61 -1.90 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.02 -1.83 55 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 8.21 -2.02 54 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 7.71 -1.93 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.23 -1.59 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 6.78 -1.53 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.36 -1.47 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.96 -1.41 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.41 -3.09 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.89 -3.04 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.42 -2.99 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.01 -2.93 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.65 -2.88 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.35 -2.83 53 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 25.11 -2.77 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.92 -2.71 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.78 -2.66 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.69 -2.60 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.55 -2.64 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.47 -2.28 53 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 18.71 -2.31 53 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 17.95 -2.14 54 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 17.13 -2.07 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.37 -2.19 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.64 -2.14 54 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 14.95 -1.97 54 0 14 0
30DEC26 122.50 C 0.00 0.00 0.00 14.29 -1.91 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.60 -2.07 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.94 -2.01 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.31 -1.95 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.71 -1.89 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.14 -1.84 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.28 -2.10 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.78 -2.03 53 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 9.31 -1.63 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.85 -1.59 53 0 0 0
TOTAL CALL 151 2,897 -51
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 105 0
26FEB26 102.50 P 0.10 1.00 0.03 0.60 +0.23 0 90 0 -60
26FEB26 105.00 P 0.46 2.70 0.38 3.10 +1.90 0 24 0 -52
26FEB26 107.50 P 1.70 5.18 1.16 5.60 +2.86 0 30 0 -33
26FEB26 110.00 P 3.00 3.90 3.00 8.10 +3.36 0 3 0 -34
26FEB26 112.50 P 6.50 8.30 6.50 10.60 +3.48 0 6 0 -35
26FEB26 115.00 P 0.00 0.00 0.00 13.10 +3.50 0 0 0 -46
26FEB26 117.50 P 0.00 0.00 0.00 15.60 +3.50 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.10 +3.50 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.60 +3.50 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.10 +3.50 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 25.60 +3.50 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.10 +3.50 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.60 +3.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.10 +3.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.60 +3.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.10 +3.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.60 +3.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.10 +3.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.24 +0.08 53 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.41 +0.14 54 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.64 +0.19 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.95 +0.27 54 0 25 0
30MAR26 87.50 P 1.35 1.35 1.35 1.37 +0.37 54 1 18 +1
30MAR26 90.00 P 1.46 1.46 1.46 1.91 +0.50 54 1 534 +1
30MAR26 92.50 P 1.70 1.70 1.70 2.59 +0.66 54 15 34 +15
30MAR26 95.00 P 3.20 3.20 3.20 3.43 +0.83 54 2 60 0
30MAR26 97.50 P 3.08 4.46 3.08 4.44 +1.04 55 7 35 +2
30MAR26 100.00 P 4.13 5.40 4.13 5.56 +1.22 55 3 49 +3
30MAR26 102.50 P 6.50 6.50 6.50 6.88 +1.44 55 4 20 +4
30MAR26 105.00 P 7.90 7.90 7.90 8.35 +1.63 55 3 56 +2
30MAR26 107.50 P 7.42 7.42 7.42 9.99 +1.85 56 17 5 -13
30MAR26 110.00 P 0.00 0.00 0.00 11.75 +2.05 57 0 44 0
30MAR26 112.50 P 11.10 11.50 11.10 13.61 +2.26 57 4 6 +4
30MAR26 115.00 P 0.00 0.00 0.00 15.06 +2.25 52 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 17.29 +2.17 54 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 19.17 +2.04 51 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 22.05 +3.34 61 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 23.77 +2.93 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.07 +3.03 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.44 +3.13 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.82 +3.22 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.24 +3.27 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 35.68 +3.33 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 38.14 +3.38 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.62 +3.42 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 43.10 +3.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.06 +0.23 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.44 +0.32 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.96 +0.45 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.48 +0.45 55 0 8 0
29APR26 87.50 P 0.00 0.00 0.00 3.12 +0.55 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 3.87 +0.74 55 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 4.76 +0.88 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 5.76 +1.00 55 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 6.88 +1.15 55 0 4 0
29APR26 100.00 P 0.00 0.00 0.00 8.11 +1.29 55 0 58 0
29APR26 102.50 P 8.31 8.31 8.31 9.46 +1.42 56 10 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.98 +1.66 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 12.56 +1.71 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 14.26 +1.87 57 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 16.06 +2.02 58 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 17.92 +2.19 58 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 19.59 +2.03 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 21.50 +2.08 57 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 23.55 +2.16 57 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 25.56 +2.83 57 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 27.42 +2.67 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 29.62 +2.76 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 31.84 +2.87 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 34.10 +2.93 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.41 +3.02 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.72 +3.06 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.09 +3.13 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 43.47 +3.20 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.87 +0.32 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.40 +0.45 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 3.06 +0.58 55 0 0 0
28MAY26 85.00 P 2.97 2.97 2.97 3.61 +0.48 54 1 6 +1
28MAY26 87.50 P 0.00 0.00 0.00 4.37 +0.57 54 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 5.23 +0.80 54 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 6.21 +0.93 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 7.29 +1.04 54 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 8.47 +1.18 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.75 +1.28 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 11.13 +1.44 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 12.58 +1.58 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.13 +1.54 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.79 +1.62 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 17.21 +1.44 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 18.96 +1.56 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.79 +2.15 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.62 +2.16 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.60 +2.32 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.58 +2.42 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 28.61 +2.47 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 31.37 +3.24 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.84 +2.66 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.82 +0.29 54 0 22 0
29JUN26 80.00 P 0.00 0.00 0.00 3.43 +0.35 54 0 1 0
29JUN26 82.50 P 4.00 4.00 4.00 4.13 +0.54 54 1 3 +1
29JUN26 85.00 P 0.00 0.00 0.00 4.95 +0.67 54 0 0 0
29JUN26 87.50 P 5.60 5.60 5.60 5.79 +0.76 54 1 3 +1
29JUN26 90.00 P 5.50 6.00 5.50 6.74 +0.86 54 2 7 +2
29JUN26 92.50 P 0.00 0.00 0.00 7.79 +0.90 54 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 8.92 +1.00 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 10.06 +1.16 54 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 11.45 +1.10 54 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.75 +1.12 54 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 14.32 +1.33 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.77 +1.34 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 17.39 +1.44 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 19.19 +1.65 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 20.96 +1.76 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 22.43 +1.51 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 24.14 +1.88 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.98 +1.88 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.94 +2.00 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.93 +2.15 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 31.92 +2.17 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 33.99 +2.25 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 36.12 +2.38 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 38.25 +2.46 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.40 +2.48 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 42.63 +2.58 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 44.86 +2.67 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.32 +0.32 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.12 +0.38 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.04 +0.48 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.99 +0.73 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 9.00 +0.82 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 10.09 +0.88 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 11.23 +0.94 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.45 +1.01 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.75 +1.11 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 15.13 +1.06 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 16.47 +1.04 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.00 +1.15 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 19.56 +1.24 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.18 +1.33 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 22.91 +1.47 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 24.62 +1.54 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 26.39 +1.62 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 27.67 +1.17 54 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 29.51 +1.22 54 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 31.37 +1.70 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.24 +1.71 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.12 +1.72 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 37.09 +1.82 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 39.10 +1.95 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 41.12 +2.02 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.15 +2.03 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.19 +2.05 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.33 +2.16 54 0 0 0
30DEC26 77.50 P 7.00 7.00 7.00 7.28 +0.46 53 1 23 +1
30DEC26 80.00 P 0.00 0.00 0.00 8.22 +0.48 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.91 +0.23 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 10.12 +0.77 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 11.22 +0.66 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.40 +0.91 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.62 +0.97 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.76 +0.87 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.26 +1.09 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 17.72 +1.21 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 19.19 +1.23 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.71 +1.14 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.28 +1.23 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 23.89 +1.28 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 25.55 +1.35 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.25 +1.42 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.99 +1.48 54 0 15 0
30DEC26 120.00 P 30.00 30.00 30.00 30.77 +1.54 55 2 17 0
30DEC26 122.50 P 0.00 0.00 0.00 32.60 +1.61 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.86 +1.08 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.74 +1.13 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.26 +2.22 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 40.22 +1.85 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.20 +1.90 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.21 +1.96 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.25 +2.01 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.32 +2.07 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.40 +2.12 56 0 8 0
TOTAL PUT 228 3,120 -235
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$ 143.00
26FEB26 80.00 C 0.00 0.00 0.00 63.00 -5.31 0 0 0 -1,027
26FEB26 82.50 C 0.00 0.00 0.00 60.50 -5.53 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 58.00 -5.52 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 55.50 -5.53 0 0 0 0
26FEB26 90.00 C 54.14 54.14 54.05 53.00 -5.47 0 250 0 -250
26FEB26 92.50 C 0.00 0.00 0.00 50.50 -5.53 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 48.00 -5.53 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 45.50 -5.53 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 43.00 -5.40 0 0 0 -43
26FEB26 102.50 C 0.00 0.00 0.00 40.50 -5.54 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 38.00 -5.54 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 35.50 -5.54 0 0 0 -30
26FEB26 110.00 C 0.00 0.00 0.00 33.00 -5.53 0 0 0 -2
26FEB26 112.50 C 0.00 0.00 0.00 30.50 -5.53 0 0 0 -120
26FEB26 115.00 C 0.00 0.00 0.00 28.00 -5.54 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 25.50 -5.67 0 0 0 -203
26FEB26 120.00 C 0.00 0.00 0.00 23.00 -5.54 0 0 0 -200
26FEB26 122.50 C 0.00 0.00 0.00 20.50 -5.31 0 0 0 -88
26FEB26 125.00 C 0.00 0.00 0.00 18.00 -5.54 0 0 0 -60
26FEB26 127.50 C 0.00 0.00 0.00 15.50 -5.31 0 0 0 -15
26FEB26 130.00 C 17.00 17.00 14.00 13.00 -5.54 0 4 0 -8
26FEB26 132.50 C 0.00 0.00 0.00 10.50 -5.56 0 0 0 -13
26FEB26 135.00 C 0.00 0.00 0.00 8.00 -5.31 0 0 0 -427
26FEB26 137.50 C 7.81 7.81 7.81 5.50 -5.31 0 1 0 -3
26FEB26 140.00 C 5.29 5.29 4.11 3.00 -5.32 0 14 0 -1,259
26FEB26 142.50 C 3.20 3.20 0.99 0.50 -5.54 0 1,355 5 -601
26FEB26 145.00 C 2.40 2.50 0.01 0.00 -3.72 0 2,233 1,312 -690
26FEB26 147.50 C 1.54 1.54 0.01 0.00 -1.86 0 978 3,297 +32
26FEB26 150.00 C 0.30 0.48 0.01 0.00 -0.72 0 1,910 3,682 +409
26FEB26 152.50 C 0.22 0.22 0.01 0.00 -0.20 0 397 3,071 +110
26FEB26 155.00 C 0.04 0.04 0.01 0.00 -0.04 0 125 3,075 -40
26FEB26 157.50 C 0.04 0.04 0.01 0.00 -0.01 0 22 5,301 -8
26FEB26 160.00 C 0.03 0.03 0.01 0.00 -0.01 0 1,859 6,996 -1,766
26FEB26 162.50 C 0.01 0.03 0.01 0.00 -0.01 0 63 3,956 -10
26FEB26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 42 12,309 -41
26FEB26 167.50 C 0.01 0.01 0.01 0.00 -0.01 0 13 3,300 -13
26FEB26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 13 7,303 -13
26FEB26 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 2,911 -30
26FEB26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 16,393 -7
26FEB26 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 105 2,391 -33
26FEB26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 17 8,107 -17
26FEB26 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 68 2,434 -34
26FEB26 185.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 2,561 -30
26FEB26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,803 0
26FEB26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,324 0
26FEB26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,870 0
26FEB26 195.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,232 0
26FEB26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 604 0
26FEB26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,663 0
26FEB26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
26FEB26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,608 0
26FEB26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,334 0
26FEB26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,586 0
26FEB26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
26FEB26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
26FEB26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
27FEB26 125.00 C 0.00 0.00 0.00 18.46 -5.10 181 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 15.96 -5.11 160 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 13.40 -5.18 134 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 10.83 -5.26 108 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 8.26 -5.46 82 0 0 0
27FEB26 137.50 C 6.93 6.93 6.93 5.76 -5.12 61 1 21 0
27FEB26 140.00 C 5.60 5.60 4.81 3.50 -4.90 52 32 31 +30
27FEB26 142.50 C 3.10 3.10 1.80 1.74 -4.53 49 267 247 +221
27FEB26 145.00 C 2.20 2.20 0.78 0.67 -3.48 48 752 389 +341
27FEB26 147.50 C 2.00 2.00 0.29 0.19 -2.27 47 917 777 +369
27FEB26 150.00 C 1.30 1.30 0.12 0.04 -1.24 47 2,592 1,664 +1,324
27FEB26 152.50 C 0.45 0.48 0.06 0.01 -0.56 50 468 1,058 +88
27FEB26 155.00 C 0.11 0.11 0.06 0.01 -0.21 61 165 1,415 -31
27FEB26 157.50 C 0.07 0.07 0.02 0.01 -0.06 72 62 544 -28
27FEB26 160.00 C 0.02 0.04 0.02 0.01 -0.01 82 73 896 -69
27FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 596 0
27FEB26 165.00 C 0.04 0.04 0.01 0.01 0.00 102 80 831 +10
27FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 112 0 201 0
27FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 112 0
27FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 130 0 14 0
27FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
27FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
06MAR26 125.00 C 0.00 0.00 0.00 18.46 -5.10 62 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 15.96 -5.11 54 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 13.40 -5.18 45 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 10.95 -5.14 39 0 0 0
06MAR26 135.00 C 9.60 9.60 9.30 9.05 -4.67 44 6 6 +6
06MAR26 137.50 C 0.00 0.00 0.00 7.02 -4.35 42 0 20 0
06MAR26 140.00 C 6.60 6.60 5.80 5.25 -4.24 41 4 4 +4
06MAR26 142.50 C 4.43 4.43 3.90 3.77 -3.72 41 25 22 +21
06MAR26 145.00 C 3.80 3.90 2.70 2.59 -3.15 40 1,031 711 +680
06MAR26 147.50 C 3.30 3.30 1.85 1.70 -2.52 40 514 574 +356
06MAR26 150.00 C 2.60 3.00 1.21 1.07 -1.96 40 1,304 1,108 +467
06MAR26 152.50 C 2.00 2.00 0.83 0.64 -1.46 40 214 475 +127
06MAR26 155.00 C 1.25 1.25 0.57 0.36 -1.03 39 975 1,346 +903
06MAR26 157.50 C 0.89 0.89 0.39 0.20 -0.69 40 89 1,119 +64
06MAR26 160.00 C 0.65 0.65 0.30 0.10 -0.44 39 146 1,489 +112
06MAR26 162.50 C 0.28 0.28 0.25 0.05 -0.27 39 340 907 +330
06MAR26 165.00 C 0.23 0.23 0.17 0.03 -0.15 41 27 387 -1
06MAR26 167.50 C 0.11 0.11 0.11 0.02 -0.08 42 46 1,168 0
06MAR26 170.00 C 0.11 0.11 0.11 0.01 -0.05 42 112 1,029 -100
06MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 32 0
30MAR26 65.00 C 80.98 80.99 80.53 79.19 -5.21 165 150 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 76.11 -5.83 134 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 73.62 -5.78 129 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 71.73 -4.92 145 0 0 0
30MAR26 75.00 C 70.22 70.22 70.22 69.24 -4.48 139 100 548 +100
30MAR26 77.50 C 0.00 0.00 0.00 66.15 -5.78 113 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 64.26 -5.19 127 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 61.77 -5.19 122 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 59.28 -5.15 116 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 56.79 -5.23 111 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 54.30 -5.19 106 0 355 0
30MAR26 92.50 C 0.00 0.00 0.00 50.85 -5.87 68 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 48.72 -4.82 80 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 46.85 -4.90 91 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 44.40 -4.16 87 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 41.64 -5.32 77 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 39.45 -4.90 78 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 36.76 -4.28 70 0 2,169 0
30MAR26 110.00 C 37.76 37.76 34.24 34.24 -4.40 65 550 3,656 -372
30MAR26 112.50 C 0.00 0.00 0.00 31.90 -5.12 63 0 1,754 0
30MAR26 115.00 C 0.00 0.00 0.00 29.44 -5.31 59 0 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 27.03 -5.06 56 0 730 0
30MAR26 120.00 C 27.20 27.20 26.10 24.57 -4.00 52 6 2,998 -4
30MAR26 122.50 C 0.00 0.00 0.00 21.73 -4.17 43 0 688 0
30MAR26 125.00 C 20.50 20.50 20.24 20.18 -3.44 49 150 6,496 0
30MAR26 127.50 C 0.00 0.00 0.00 18.00 -4.81 47 0 900 0
30MAR26 130.00 C 16.32 16.32 16.32 16.00 -3.76 46 2 15,377 0
30MAR26 132.50 C 15.30 15.30 15.30 14.12 -4.16 46 8 283 0
30MAR26 135.00 C 12.99 12.99 12.43 12.43 -3.95 46 18 5,652 +17
30MAR26 137.50 C 11.95 11.95 11.95 10.75 -3.46 45 1 1,428 0
30MAR26 140.00 C 10.43 10.43 9.28 9.28 -3.23 44 80 11,371 +76
30MAR26 142.50 C 8.90 8.90 7.95 8.03 -3.07 45 205 449 -9
30MAR26 145.00 C 8.31 8.31 6.95 6.83 -2.81 44 2,354 5,214 +694
30MAR26 147.50 C 7.91 7.91 5.78 5.77 -2.52 44 824 2,337 +103
30MAR26 150.00 C 7.16 7.16 4.89 4.83 -2.33 44 609 13,217 -148
30MAR26 152.50 C 6.23 6.23 4.17 4.02 -2.12 44 2,438 4,774 -520
30MAR26 155.00 C 5.23 5.23 3.44 3.32 -1.88 44 627 3,684 +199
30MAR26 157.50 C 4.10 4.38 3.02 2.72 -1.64 44 657 3,960 +204
30MAR26 160.00 C 3.70 3.70 2.40 2.22 -1.42 44 2,958 18,926 -1,325
30MAR26 162.50 C 2.82 2.82 2.01 1.79 -1.22 44 617 4,526 +48
30MAR26 165.00 C 2.47 2.63 1.64 1.44 -1.03 44 1,264 21,343 +935
30MAR26 167.50 C 2.03 2.03 1.51 1.15 -0.87 44 421 12,070 -179
30MAR26 170.00 C 1.83 1.83 1.16 0.91 -0.73 44 703 21,405 +106
30MAR26 172.50 C 1.31 1.31 1.01 0.72 -0.60 44 143 9,077 -6
30MAR26 175.00 C 1.30 1.30 0.84 0.56 -0.50 43 264 18,028 +32
30MAR26 177.50 C 1.08 1.08 0.78 0.44 -0.40 44 22 7,421 +8
30MAR26 180.00 C 0.89 0.89 0.61 0.34 -0.33 44 210 16,510 +71
30MAR26 182.50 C 0.80 0.80 0.55 0.26 -0.27 43 58 6,640 +6
30MAR26 185.00 C 0.61 0.61 0.50 0.20 -0.21 43 64 7,903 +2
30MAR26 187.50 C 0.50 0.50 0.48 0.15 -0.17 43 166 4,095 0
30MAR26 190.00 C 0.50 0.50 0.33 0.12 -0.13 44 314 16,830 -235
30MAR26 192.50 C 0.43 0.43 0.30 0.09 -0.10 44 102 5,976 +2
30MAR26 195.00 C 0.27 0.27 0.27 0.07 -0.08 44 4 3,191 0
30MAR26 197.50 C 0.26 0.26 0.26 0.05 -0.06 44 2 1,508 0
30MAR26 200.00 C 0.38 0.38 0.21 0.04 -0.05 44 234 14,927 -9
30MAR26 205.00 C 0.33 0.33 0.18 0.02 -0.03 43 7 2,599 -5
30MAR26 210.00 C 0.16 0.16 0.16 0.01 -0.02 43 11 2,776 0
30MAR26 215.00 C 0.14 0.14 0.14 0.01 -0.01 46 11 4,051 0
30MAR26 220.00 C 0.10 0.10 0.10 0.01 0.00 48 11 1,569 -1
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,069 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 314 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 64.57 -6.11 94 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 61.77 -6.42 84 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 59.28 -5.15 80 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 56.79 -5.23 76 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.30 -5.19 72 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 51.71 -6.24 67 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.27 -5.27 64 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 46.85 -5.06 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 44.87 -5.33 66 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.36 -4.87 62 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 39.59 -5.68 55 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 37.20 -5.35 53 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 34.97 -5.33 52 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 32.42 -5.31 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.25 -5.21 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 27.16 -5.85 39 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 25.01 -5.07 39 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 22.94 -5.63 39 0 33 0
29APR26 125.00 C 0.00 0.00 0.00 20.96 -5.14 39 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 19.06 -4.57 39 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 17.26 -5.03 39 0 5 0
29APR26 132.50 C 0.00 0.00 0.00 15.56 -3.62 39 0 1 0
29APR26 135.00 C 15.00 15.00 14.29 14.29 -3.17 41 10 134 +10
29APR26 137.50 C 14.09 14.09 13.30 12.86 -3.95 41 60 135 +52
29APR26 140.00 C 14.00 14.00 14.00 11.44 -3.21 40 1 439 0
29APR26 142.50 C 11.47 11.47 10.10 10.10 -3.17 40 345 637 +296
29APR26 145.00 C 11.17 11.17 9.25 8.94 -3.04 40 165 1,615 +52
29APR26 147.50 C 9.18 9.24 8.17 7.85 -2.86 40 930 1,823 +849
29APR26 150.00 C 9.20 9.20 7.26 6.87 -2.72 40 155 1,157 +17
29APR26 152.50 C 7.34 7.34 6.45 5.98 -2.57 40 1,030 1,689 +968
29APR26 155.00 C 7.10 7.10 5.41 5.19 -2.40 40 753 6,686 +591
29APR26 157.50 C 5.57 5.57 4.90 4.48 -2.22 40 155 675 +137
29APR26 160.00 C 4.85 4.92 4.16 3.86 -2.01 40 1,692 2,692 +320
29APR26 162.50 C 4.26 4.34 3.70 3.30 -1.83 39 353 1,539 +254
29APR26 165.00 C 4.60 4.60 3.16 2.82 -1.65 39 195 3,086 +97
29APR26 167.50 C 4.14 4.14 2.92 2.40 -1.48 39 127 1,470 +123
29APR26 170.00 C 3.63 3.63 2.39 2.04 -1.31 39 318 4,855 +162
29APR26 172.50 C 2.59 2.59 2.24 1.72 -1.17 39 85 3,449 +20
29APR26 175.00 C 2.15 2.15 1.96 1.45 -1.04 39 39 1,615 +21
29APR26 177.50 C 0.00 0.00 0.00 1.22 -0.91 39 0 377 0
29APR26 180.00 C 1.84 1.84 1.43 1.02 -0.80 39 31 5,833 +13
29APR26 182.50 C 0.00 0.00 0.00 0.85 -0.70 39 0 517 0
29APR26 185.00 C 1.45 1.45 1.20 0.70 -0.62 39 68 882 +65
29APR26 187.50 C 1.20 1.20 1.07 0.58 -0.54 39 3 839 0
29APR26 190.00 C 1.10 1.10 0.92 0.48 -0.46 39 17 649 0
29APR26 192.50 C 0.00 0.00 0.00 0.40 -0.39 39 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.33 -0.34 39 0 414 0
29APR26 197.50 C 0.74 0.74 0.74 0.27 -0.29 39 12 407 0
29APR26 200.00 C 0.79 0.79 0.73 0.22 -0.25 39 13 1,742 +3
29APR26 205.00 C 0.00 0.00 0.00 0.15 -0.18 39 0 948 0
29APR26 210.00 C 0.00 0.00 0.00 0.10 -0.13 39 20 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.07 -0.08 40 40 181 0
29APR26 220.00 C 0.32 0.32 0.26 0.04 -0.07 39 51 625 +19
29APR26 225.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 471 0
29APR26 230.00 C 0.21 0.24 0.21 0.02 -0.03 40 11 528 +10
29APR26 235.00 C 0.17 0.17 0.17 0.01 -0.03 39 63 449 +63
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 26.51 -4.02 40 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 24.60 -4.15 40 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 22.76 -3.99 40 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 21.00 -3.48 40 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 19.33 -3.60 40 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 17.75 -3.39 40 0 0 0
28MAY26 135.00 C 17.00 17.00 17.00 16.52 -2.89 41 2 2 +2
28MAY26 137.50 C 0.00 0.00 0.00 15.09 -3.90 41 0 2 0
28MAY26 140.00 C 0.00 0.00 0.00 13.75 -3.33 41 0 0 0
28MAY26 142.50 C 13.86 13.86 12.72 12.54 -3.11 41 50 38 +38
28MAY26 145.00 C 13.06 13.06 11.57 11.46 -2.85 41 155 423 +119
28MAY26 147.50 C 11.00 11.50 10.50 10.37 -2.74 41 628 658 +456
28MAY26 150.00 C 10.35 10.35 10.00 9.35 -2.62 41 133 856 +51
28MAY26 152.50 C 9.25 9.25 9.25 8.42 -2.51 41 1 259 +1
28MAY26 155.00 C 0.00 0.00 0.00 7.56 -2.40 41 0 864 0
28MAY26 157.50 C 8.95 8.95 8.95 6.77 -2.30 41 48 1,117 +48
28MAY26 160.00 C 8.19 8.19 6.40 6.05 -2.13 41 105 1,345 -28
28MAY26 162.50 C 6.18 6.27 6.18 5.40 -1.97 41 91 358 +31
28MAY26 165.00 C 6.40 6.40 6.40 4.81 -1.82 41 4 348 +1
28MAY26 167.50 C 4.74 4.74 4.74 4.27 -1.68 41 25 288 -1
28MAY26 170.00 C 4.76 4.76 4.30 3.79 -1.54 41 46 772 +1
28MAY26 172.50 C 4.27 4.27 4.27 3.35 -1.42 41 1 182 -1
28MAY26 175.00 C 0.00 0.00 0.00 2.96 -1.29 41 0 126 0
28MAY26 177.50 C 3.30 3.30 3.30 2.61 -1.18 41 2 158 0
28MAY26 180.00 C 3.00 3.00 2.86 2.30 -1.07 41 13 158 +12
28MAY26 182.50 C 2.41 2.41 2.41 2.02 -0.97 41 2 115 +2
28MAY26 185.00 C 2.71 2.71 2.33 1.77 -0.88 41 4 443 +2
28MAY26 187.50 C 2.06 2.06 2.06 1.56 -0.79 41 1 453 +1
28MAY26 190.00 C 2.12 2.12 2.00 1.36 -0.72 41 10 199 +2
28MAY26 192.50 C 2.20 2.20 2.20 1.19 -0.64 41 12 209 +12
28MAY26 195.00 C 1.58 1.58 1.58 1.04 -0.58 41 2 72 +2
28MAY26 197.50 C 0.00 0.00 0.00 0.90 -0.52 40 0 59 0
28MAY26 200.00 C 1.30 1.30 1.25 0.79 -0.46 40 42 193 +2
28MAY26 205.00 C 1.22 1.22 1.08 0.59 -0.37 40 5 995 +5
28MAY26 210.00 C 0.00 0.00 0.00 0.45 -0.29 40 0 382 0
28MAY26 215.00 C 0.76 0.76 0.76 0.33 -0.23 40 20 357 +20
28MAY26 220.00 C 0.00 0.00 0.00 0.25 -0.18 40 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.18 -0.14 40 0 455 0
28MAY26 230.00 C 0.58 0.58 0.58 0.14 -0.11 40 6 442 0
28MAY26 235.00 C 0.47 0.47 0.47 0.10 -0.08 40 1 201 +1
28MAY26 240.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 95 0
28MAY26 250.00 C 0.32 0.32 0.32 0.04 -0.04 40 1 246 +1
29JUN26 80.00 C 0.00 0.00 0.00 65.12 -5.56 73 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 62.70 -5.49 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.30 -5.08 68 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 57.89 -5.52 66 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 55.49 -5.35 64 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 53.00 -4.95 61 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 50.54 -4.26 58 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 48.09 -5.26 55 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 45.69 -4.51 53 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 43.30 -4.86 51 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 40.99 -4.28 49 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 38.69 -5.03 48 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 36.48 -5.07 47 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 34.28 -5.03 45 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 32.20 -3.72 45 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 30.13 -4.84 44 0 848 0
29JUN26 120.00 C 29.08 29.08 29.08 28.20 -4.23 43 4 2,207 -4
29JUN26 122.50 C 0.00 0.00 0.00 25.51 -5.07 40 0 244 0
29JUN26 125.00 C 25.65 25.65 24.51 24.48 -4.47 42 67 3,884 +25
29JUN26 127.50 C 0.00 0.00 0.00 22.07 -4.87 40 0 1,119 0
29JUN26 130.00 C 21.03 21.03 21.03 21.03 -3.93 42 30 4,308 0
29JUN26 132.50 C 0.00 0.00 0.00 19.52 -3.76 42 0 990 0
29JUN26 135.00 C 18.56 18.56 18.56 17.99 -3.93 41 2 727 +2
29JUN26 137.50 C 0.00 0.00 0.00 16.60 -3.36 41 0 964 0
29JUN26 140.00 C 16.26 16.26 15.60 15.29 -3.30 41 7 1,473 +5
29JUN26 142.50 C 14.34 14.34 14.33 14.03 -2.99 41 97 2,953 +85
29JUN26 145.00 C 14.00 14.00 13.19 12.89 -3.07 41 82 1,464 +69
29JUN26 147.50 C 12.97 12.97 12.07 11.77 -2.99 41 144 1,423 +14
29JUN26 150.00 C 11.46 11.46 11.06 10.77 -2.88 41 4 18,379 0
29JUN26 152.50 C 0.00 0.00 0.00 9.84 -2.74 40 0 320 0
29JUN26 155.00 C 10.00 10.00 9.55 8.93 -2.64 40 94 1,269 +34
29JUN26 157.50 C 0.00 0.00 0.00 8.15 -2.49 40 0 1,505 0
29JUN26 160.00 C 9.00 9.00 7.97 7.41 -2.31 40 24 14,243 -704
29JUN26 162.50 C 8.60 8.60 7.26 6.68 -2.20 40 62 1,538 +60
29JUN26 165.00 C 7.95 7.95 6.69 6.08 -2.06 40 316 2,700 +139
29JUN26 167.50 C 6.52 6.52 6.52 5.50 -1.91 40 1 932 +1
29JUN26 170.00 C 6.68 6.68 5.50 4.94 -1.79 40 26 6,300 -11
29JUN26 172.50 C 0.00 0.00 0.00 4.47 -1.68 40 0 3,408 0
29JUN26 175.00 C 5.70 5.70 5.12 4.04 -1.54 40 5 8,166 0
29JUN26 177.50 C 4.80 4.80 4.50 3.62 -1.41 40 4 713 0
29JUN26 180.00 C 5.00 5.30 3.90 3.25 -1.34 40 31 7,576 0
29JUN26 182.50 C 3.70 3.70 3.70 2.94 -1.23 40 3 988 -3
29JUN26 185.00 C 4.15 4.15 3.63 2.63 -1.11 40 3 7,392 -1
29JUN26 187.50 C 3.31 3.32 3.31 2.33 -1.06 40 2 742 0
29JUN26 190.00 C 3.10 3.10 3.06 2.11 -0.97 40 15 7,694 +10
29JUN26 192.50 C 2.46 2.46 2.46 1.89 -0.88 40 4 568 -1
29JUN26 195.00 C 2.55 2.55 2.51 1.67 -0.80 40 26 563 -6
29JUN26 197.50 C 0.00 0.00 0.00 1.49 -0.75 40 0 617 0
29JUN26 200.00 C 2.50 2.50 1.93 1.34 -0.69 40 35 1,645 +4
29JUN26 205.00 C 0.00 0.00 0.00 1.05 -0.56 40 0 828 0
29JUN26 210.00 C 0.00 0.00 0.00 0.84 -0.48 40 0 1,304 0
29JUN26 215.00 C 1.47 1.47 1.45 0.65 -0.39 40 43 2,283 +2
29JUN26 220.00 C 1.20 1.20 1.20 0.52 -0.33 40 2 839 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.40 -0.26 40 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 0.32 -0.22 40 0 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.25 -0.17 40 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.19 -0.15 40 0 848 0
29JUN26 245.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 1,015 0
29JUN26 250.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 1,918 0
29JUN26 255.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 579 0
29JUN26 265.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 326 0
29JUN26 270.00 C 0.38 0.38 0.38 0.04 -0.04 40 60 465 -30
29JUN26 275.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 1,557 0
29JUN26 285.00 C 0.28 0.28 0.28 0.01 -0.03 38 5 419 0
29JUN26 290.00 C 0.22 0.22 0.22 0.01 -0.02 38 6 1,757 +6
29JUN26 295.00 C 0.23 0.23 0.20 0.01 -0.01 39 103 195 +103
29JUN26 300.00 C 0.19 0.22 0.18 0.01 0.00 40 169 379 +57
29SEP26 80.00 C 0.00 0.00 0.00 65.53 -5.15 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.18 -5.32 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.81 -4.57 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.40 -5.01 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.02 -4.87 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.67 -5.30 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 51.38 -3.96 49 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 49.10 -4.78 48 0 2 0
29SEP26 100.00 C 50.35 50.35 50.35 46.92 -3.58 47 2 22 0
29SEP26 102.50 C 0.00 0.00 0.00 44.76 -5.09 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.66 -3.92 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 40.64 -3.40 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.63 -3.36 44 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 36.73 -4.78 43 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 34.88 -3.55 43 0 103 0
29SEP26 117.50 C 0.00 0.00 0.00 33.03 -3.88 43 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 31.35 -3.72 42 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 29.69 -4.15 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 27.21 -4.84 40 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 25.76 -4.56 40 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 24.34 -3.53 40 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 22.91 -3.92 40 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 21.63 -3.43 40 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 20.40 -4.29 40 0 37 0
29SEP26 140.00 C 20.70 20.70 20.70 19.75 -3.63 41 1 353 0
29SEP26 142.50 C 0.00 0.00 0.00 18.55 -2.28 41 0 1,503 0
29SEP26 145.00 C 18.00 18.00 17.63 17.48 -2.44 41 67 2,529 0
29SEP26 147.50 C 17.86 17.86 16.60 16.42 -3.08 41 24 2,471 +1
29SEP26 150.00 C 0.00 0.00 0.00 15.35 -3.02 41 0 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 14.43 -2.94 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 13.56 -2.89 41 0 5,549 0
29SEP26 157.50 C 0.00 0.00 0.00 12.69 -2.78 41 0 1,109 0
29SEP26 160.00 C 12.55 12.55 12.55 11.81 -2.79 40 2 7,438 0
29SEP26 162.50 C 11.80 11.80 11.80 11.10 -2.63 40 1 425 0
29SEP26 165.00 C 12.05 12.05 11.02 10.41 -2.45 40 11 3,160 0
29SEP26 167.50 C 0.00 0.00 0.00 9.71 -2.35 40 0 1,322 0
29SEP26 170.00 C 10.35 10.35 9.48 9.02 -2.35 40 14 2,622 +8
29SEP26 172.50 C 0.00 0.00 0.00 8.45 -2.22 40 0 547 0
29SEP26 175.00 C 9.13 9.13 8.57 7.92 -2.06 40 7 6,737 -2
29SEP26 177.50 C 8.76 8.76 8.76 7.38 -1.93 40 1 3,462 -1
29SEP26 180.00 C 8.88 8.88 7.80 6.85 -1.92 40 18 5,625 -7
29SEP26 182.50 C 7.25 7.25 7.25 6.38 -1.86 40 1 339 0
29SEP26 185.00 C 7.33 7.42 7.20 5.97 -1.73 40 427 1,217 +279
29SEP26 187.50 C 7.57 7.57 6.50 5.57 -1.60 40 4 584 0
29SEP26 190.00 C 6.65 6.65 6.46 5.17 -1.53 40 19 734 +3
29SEP26 192.50 C 6.23 6.23 6.16 4.77 -1.53 40 3 133 -3
29SEP26 195.00 C 5.97 5.97 5.50 4.46 -1.44 40 19 194 -15
29SEP26 197.50 C 0.00 0.00 0.00 4.17 -1.33 40 0 331 0
29SEP26 200.00 C 5.01 5.01 5.00 3.88 -1.22 40 7 6,018 +1
29SEP26 205.00 C 0.00 0.00 0.00 3.30 -1.19 40 0 121 0
29SEP26 210.00 C 3.99 3.99 3.99 2.89 -1.02 40 17 232 +4
29SEP26 215.00 C 0.00 0.00 0.00 2.48 -0.89 40 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 2.12 -0.84 40 0 3,898 0
29SEP26 225.00 C 2.92 2.92 2.92 1.85 -0.71 40 1 848 +1
29SEP26 230.00 C 0.00 0.00 0.00 1.57 -0.64 40 0 113 0
29SEP26 235.00 C 2.60 2.60 2.52 1.35 -0.59 40 8 1,033 0
29SEP26 240.00 C 0.00 0.00 0.00 1.17 -0.49 40 0 2,413 0
29SEP26 245.00 C 2.05 2.05 2.05 0.99 -0.45 40 4 160 +4
29SEP26 250.00 C 0.00 0.00 0.00 0.83 -0.43 40 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.74 -0.31 40 0 30 0
29SEP26 260.00 C 1.41 1.41 1.41 0.62 -0.31 40 43 101 +38
29SEP26 265.00 C 0.00 0.00 0.00 0.52 -0.29 40 0 365 0
29SEP26 270.00 C 0.00 0.00 0.00 0.46 -0.22 40 0 246 0
29SEP26 275.00 C 0.00 0.00 0.00 0.38 -0.21 40 0 183 0
29SEP26 280.00 C 0.00 0.00 0.00 0.32 -0.20 40 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.28 -0.17 40 0 357 0
29SEP26 290.00 C 0.99 0.99 0.99 0.25 -0.12 40 30 690 +30
29SEP26 295.00 C 0.86 0.86 0.86 0.21 -0.11 40 30 92 +30
29SEP26 300.00 C 0.80 0.94 0.80 0.18 -0.10 40 90 282 +90
30DEC26 80.00 C 0.00 0.00 0.00 66.34 -4.75 53 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 64.02 -5.05 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 61.73 -5.17 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 59.51 -3.90 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.30 -4.61 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.15 -4.94 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.05 -4.55 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 50.95 -4.99 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.96 -4.11 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.99 -3.09 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 45.02 -4.80 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.19 -3.82 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.38 -3.75 43 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 39.57 -2.98 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 37.87 -3.23 43 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 36.24 -3.36 42 0 0 0
30DEC26 120.00 C 35.00 35.00 35.00 34.62 -2.97 42 2 62 0
30DEC26 122.50 C 0.00 0.00 0.00 33.01 -3.65 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 31.57 -4.22 42 0 89 0
30DEC26 127.50 C 0.00 0.00 0.00 30.14 -2.59 42 0 120 0
30DEC26 130.00 C 29.58 29.58 29.58 28.70 -2.55 42 4 44 0
30DEC26 132.50 C 0.00 0.00 0.00 27.34 -3.16 41 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 26.10 -3.84 41 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 24.87 -3.73 41 0 0 0
30DEC26 140.00 C 24.81 24.81 24.80 23.63 -2.29 41 2 12 +2
30DEC26 142.50 C 22.89 22.89 22.89 22.46 -3.24 41 2 49 0
30DEC26 145.00 C 22.20 22.20 21.84 21.42 -3.13 41 6 191 +5
30DEC26 147.50 C 0.00 0.00 0.00 20.38 -3.12 41 0 1,165 0
30DEC26 150.00 C 20.84 20.84 20.84 19.35 -3.08 41 24 393 0
30DEC26 152.50 C 18.83 18.83 18.75 18.31 -3.12 41 2 137 +2
30DEC26 155.00 C 18.48 18.90 17.69 17.46 -3.02 41 1,101 1,569 +698
30DEC26 157.50 C 0.00 0.00 0.00 16.61 -2.95 41 0 403 0
30DEC26 160.00 C 16.92 16.92 16.00 15.77 -2.89 41 118 1,299 +101
30DEC26 162.50 C 0.00 0.00 0.00 14.92 -2.89 41 0 56 0
30DEC26 165.00 C 15.70 15.70 15.52 14.13 -2.84 41 12 401 -6
30DEC26 167.50 C 0.00 0.00 0.00 13.45 -2.67 41 0 1,120 0
30DEC26 170.00 C 15.00 15.00 13.68 12.78 -2.50 40 17 13,277 +3
30DEC26 172.50 C 13.57 13.57 13.57 12.11 -2.45 40 7 1,013 0
30DEC26 175.00 C 12.76 12.76 12.31 11.44 -2.45 40 4 330 0
30DEC26 177.50 C 11.84 11.84 11.84 10.81 -2.41 40 5 612 0
30DEC26 180.00 C 11.62 11.71 11.13 10.29 -2.26 40 38 1,896 +29
30DEC26 182.50 C 11.83 11.83 10.76 9.77 -2.11 40 28 37 -1
30DEC26 185.00 C 10.55 10.62 10.15 9.25 -2.03 40 36 70 +13
30DEC26 187.50 C 0.00 0.00 0.00 8.74 -2.03 40 0 34 0
30DEC26 190.00 C 10.41 10.41 9.35 8.22 -2.03 40 26 590 -3
30DEC26 192.50 C 9.18 9.18 9.18 7.82 -1.91 40 7 151 -7
30DEC26 195.00 C 9.34 9.34 8.92 7.43 -1.79 40 10 32 +8
30DEC26 197.50 C 9.20 9.20 9.20 7.04 -1.66 40 3 7 0
30DEC26 200.00 C 8.28 8.28 8.02 6.66 -1.62 40 9 156 +2
30DEC26 205.00 C 7.07 7.07 7.07 5.89 -1.62 40 7 39 +7
30DEC26 210.00 C 6.51 6.51 6.48 5.33 -1.41 40 11 196 +9
30DEC26 215.00 C 6.44 6.44 6.44 4.77 -1.27 40 1 63 -1
30DEC26 220.00 C 5.52 5.52 5.52 4.21 -1.27 40 6 116 -4
30DEC26 225.00 C 0.00 0.00 0.00 3.80 -1.12 40 0 10 0
30DEC26 230.00 C 0.00 0.00 0.00 3.41 -0.96 40 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 3.02 -0.96 40 0 213 0
30DEC26 240.00 C 4.23 4.23 4.23 2.69 -0.90 40 65 121 +61
30DEC26 245.00 C 0.00 0.00 0.00 2.43 -0.77 40 0 58 0
30DEC26 250.00 C 3.60 3.60 3.60 2.16 -0.70 40 3 39 +3
30DEC26 255.00 C 0.00 0.00 0.00 1.90 -0.70 40 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 1.72 -0.62 40 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 1.55 -0.53 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 1.37 -0.50 40 0 101 0
30DEC26 275.00 C 2.52 2.52 2.52 1.20 -0.50 40 65 320 +65
30DEC26 280.00 C 0.00 0.00 0.00 1.09 -0.43 40 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.98 -0.37 40 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 0.85 -0.36 40 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 0.74 -0.36 40 0 6 0
30DEC26 300.00 C 1.80 1.80 1.80 0.69 -0.31 40 4 1,704 +3
TOTAL CALL 48,243 749,033 +4,711
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 807 0
26FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,035 0
26FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10,042 0
26FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,787 0
26FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,748 0
26FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,898 0
26FEB26 130.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 16,602 0
26FEB26 132.50 P 0.01 0.01 0.01 0.00 -0.01 0 15 3,831 0
26FEB26 135.00 P 0.01 0.02 0.01 0.00 -0.01 0 94 13,786 -1
26FEB26 137.50 P 0.03 0.04 0.01 0.00 -0.01 0 169 5,427 -73
26FEB26 140.00 P 0.07 0.07 0.01 0.00 -0.01 0 396 12,717 -261
26FEB26 142.50 P 0.07 0.25 0.02 0.00 -0.06 0 1,419 3,657 +50
26FEB26 145.00 P 0.24 1.70 0.15 2.00 +1.70 0 6,441 23 -4,474
26FEB26 147.50 P 0.59 4.20 0.48 4.50 +3.53 0 2,475 0 -3,749
26FEB26 150.00 P 2.32 7.00 1.83 7.00 +4.68 0 1,832 1 -6,916
26FEB26 152.50 P 4.09 9.50 4.09 9.50 +4.99 0 204 0 -4,284
26FEB26 155.00 P 6.51 11.80 6.51 12.00 +5.27 0 464 0 -6,982
26FEB26 157.50 P 11.20 14.01 11.20 14.50 +5.11 0 111 0 -4,885
26FEB26 160.00 P 11.50 17.23 11.50 17.00 +5.30 0 3,005 0 -13,178
26FEB26 162.50 P 18.00 19.20 16.98 19.50 +5.30 0 79 0 -2,446
26FEB26 165.00 P 19.46 21.60 19.39 22.00 +5.30 0 186 0 -5,299
26FEB26 167.50 P 22.12 23.63 22.12 24.50 +5.30 0 135 0 -706
26FEB26 170.00 P 25.00 25.24 24.73 27.00 +5.30 0 131 0 -2,801
26FEB26 172.50 P 27.00 28.70 27.00 29.50 +5.30 0 13 0 -1,476
26FEB26 175.00 P 30.00 31.10 30.00 32.00 +5.08 0 4 0 -222
26FEB26 177.50 P 0.00 0.00 0.00 34.50 +5.30 0 0 0 -15
26FEB26 180.00 P 0.00 0.00 0.00 37.00 +5.30 0 0 0 -105
26FEB26 182.50 P 0.00 0.00 0.00 39.50 +5.09 0 0 0 -30
26FEB26 185.00 P 0.00 0.00 0.00 42.00 +5.09 0 0 0 -4
26FEB26 187.50 P 0.00 0.00 0.00 44.50 +5.08 0 0 0 0
26FEB26 190.00 P 45.80 45.80 45.80 47.00 +5.30 0 1 0 -120
26FEB26 192.50 P 0.00 0.00 0.00 49.50 +5.30 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 52.00 +5.15 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 54.50 +5.09 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 57.00 +5.30 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 62.00 +5.30 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 67.00 +5.30 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 72.00 +5.30 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 77.00 +5.30 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 82.00 +5.30 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 87.00 +5.30 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 92.00 +5.30 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 97.00 +5.30 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 102.00 +5.30 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 107.00 +5.30 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 112.00 +5.30 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 117.00 +5.30 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 122.00 +5.30 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 127.00 +5.30 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 132.00 +5.30 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 137.00 +5.30 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 142.00 +5.30 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 147.00 +5.30 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 152.00 +5.30 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 157.00 +5.30 0 0 0 -80
27FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
27FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
27FEB26 132.50 P 0.01 0.01 0.01 0.01 0.00 59 400 516 +400
27FEB26 135.00 P 0.06 0.06 0.04 0.02 +0.01 51 34 241 +30
27FEB26 137.50 P 0.07 0.12 0.07 0.09 +0.07 48 184 781 +107
27FEB26 140.00 P 0.20 0.37 0.20 0.37 +0.29 46 293 848 +92
27FEB26 142.50 P 0.25 1.03 0.25 1.14 +0.87 46 1,022 1,126 +557
27FEB26 145.00 P 0.70 2.40 0.69 2.56 +1.87 44 557 498 -166
27FEB26 147.50 P 1.50 4.00 1.20 4.68 +3.16 47 158 914 -36
27FEB26 150.00 P 2.85 6.75 2.85 7.03 +4.19 47 101 695 +3
27FEB26 152.50 P 7.51 8.67 7.51 9.50 +4.63 0 2 159 -1
27FEB26 155.00 P 8.00 11.14 8.00 12.00 +5.13 0 14 73 -9
27FEB26 157.50 P 0.00 0.00 0.00 14.50 +4.97 0 0 27 0
27FEB26 160.00 P 15.30 15.99 15.20 17.00 +5.21 0 27 423 -10
27FEB26 162.50 P 17.80 17.80 17.80 19.50 +5.30 0 2 12 0
27FEB26 165.00 P 0.00 0.00 0.00 22.00 +5.30 0 0 0 0
27FEB26 167.50 P 0.00 0.00 0.00 24.50 +5.30 0 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 27.00 +5.30 0 0 0 0
27FEB26 172.50 P 0.00 0.00 0.00 29.50 +5.30 0 0 0 0
27FEB26 175.00 P 0.00 0.00 0.00 32.00 +5.08 0 0 0 0
27FEB26 177.50 P 0.00 0.00 0.00 34.50 +5.30 0 0 0 0
06MAR26 125.00 P 0.14 0.15 0.12 0.03 +0.02 40 133 321 +116
06MAR26 127.50 P 0.20 0.20 0.18 0.08 +0.06 40 13 71 +8
06MAR26 130.00 P 0.27 0.29 0.27 0.18 +0.12 40 125 184 +125
06MAR26 132.50 P 0.35 0.44 0.35 0.38 +0.26 40 447 534 +447
06MAR26 135.00 P 0.39 0.76 0.39 0.72 +0.47 40 503 512 +448
06MAR26 137.50 P 0.50 1.21 0.50 1.20 +0.72 39 807 993 +610
06MAR26 140.00 P 0.99 1.94 0.99 1.95 +1.08 39 820 878 +674
06MAR26 142.50 P 1.44 2.90 1.44 2.99 +1.58 38 573 794 +454
06MAR26 145.00 P 2.49 4.25 2.49 4.30 +2.15 38 350 741 +135
06MAR26 147.50 P 3.10 5.81 3.10 5.90 +2.73 37 440 619 +346
06MAR26 150.00 P 5.38 7.75 5.38 7.75 +3.26 36 56 135 +1
06MAR26 152.50 P 5.92 9.27 5.92 9.80 +3.72 34 9 139 +1
06MAR26 155.00 P 11.00 11.60 10.55 12.29 +4.47 39 30 120 +18
06MAR26 157.50 P 0.00 0.00 0.00 14.63 +4.65 39 0 19 0
06MAR26 160.00 P 16.21 16.21 16.21 17.05 +4.88 39 21 22 +21
06MAR26 162.50 P 18.60 18.60 18.60 19.51 +5.07 39 1 18 +1
06MAR26 165.00 P 16.81 21.24 16.81 22.00 +5.19 0 10 17 +9
06MAR26 167.50 P 0.00 0.00 0.00 24.50 +5.26 0 0 2 0
06MAR26 170.00 P 25.25 26.50 24.75 27.00 +5.29 0 3 3 +3
06MAR26 172.50 P 26.90 27.40 26.90 29.50 +5.30 0 2 2 +2
06MAR26 175.00 P 0.00 0.00 0.00 32.00 +5.08 0 0 1 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 89 11 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,160 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5,732 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,071 0
30MAR26 92.50 P 0.08 0.08 0.08 0.01 0.00 51 10 2,484 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,626 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9,640 0
30MAR26 100.00 P 0.12 0.12 0.12 0.02 +0.01 46 14 28,240 +13
30MAR26 102.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 2,182 0
30MAR26 105.00 P 0.19 0.20 0.19 0.05 +0.03 44 9 9,151 +9
30MAR26 107.50 P 0.23 0.27 0.23 0.07 +0.03 43 15 5,433 +15
30MAR26 110.00 P 0.30 0.31 0.29 0.12 +0.06 43 143 16,569 +143
30MAR26 112.50 P 0.35 0.40 0.35 0.20 +0.10 44 6 3,056 +6
30MAR26 115.00 P 0.40 0.49 0.40 0.31 +0.16 43 328 5,992 +79
30MAR26 117.50 P 0.46 0.58 0.46 0.47 +0.24 44 54 6,976 +46
30MAR26 120.00 P 0.55 0.82 0.55 0.68 +0.32 44 425 14,826 +12
30MAR26 122.50 P 0.84 1.03 0.83 0.95 +0.42 44 263 4,707 +155
30MAR26 125.00 P 0.83 1.35 0.83 1.32 +0.56 44 460 11,995 +210
30MAR26 127.50 P 1.38 1.75 1.35 1.75 +0.70 43 228 8,436 -48
30MAR26 130.00 P 1.40 2.23 1.40 2.23 +0.83 43 741 28,875 +168
30MAR26 132.50 P 1.77 2.82 1.77 2.87 +1.04 43 714 50,727 +146
30MAR26 135.00 P 2.30 3.63 2.30 3.65 +1.28 42 3,581 25,407 -298
30MAR26 137.50 P 2.95 4.47 2.95 4.57 +1.55 42 2,704 11,190 +1,072
30MAR26 140.00 P 3.68 5.55 3.68 5.59 +1.79 42 1,727 17,065 -105
30MAR26 142.50 P 4.80 6.72 4.80 6.75 +2.04 42 504 9,103 -13
30MAR26 145.00 P 6.16 8.05 6.13 8.07 +2.28 42 2,064 13,946 -16
30MAR26 147.50 P 6.88 9.35 6.88 9.48 +2.49 41 238 7,955 -50
30MAR26 150.00 P 8.32 11.00 8.32 11.02 +2.70 41 587 16,311 -19
30MAR26 152.50 P 10.85 12.48 10.85 12.85 +3.05 42 1,719 6,728 -296
30MAR26 155.00 P 11.39 14.70 11.39 14.70 +3.35 42 136 8,372 +51
30MAR26 157.50 P 14.15 16.46 14.15 16.46 +3.33 41 22 2,867 +2
30MAR26 160.00 P 15.18 18.65 15.13 18.66 +3.59 42 269 11,291 +73
30MAR26 162.50 P 19.35 20.07 19.35 20.39 +3.70 38 13 3,255 +1
30MAR26 165.00 P 19.04 22.58 19.04 22.93 +3.97 41 90 13,492 +12
30MAR26 167.50 P 0.00 0.00 0.00 25.16 +3.92 41 0 2,398 0
30MAR26 170.00 P 25.70 26.50 25.70 27.43 +4.22 41 12 8,118 +12
30MAR26 172.50 P 28.10 28.10 28.10 29.52 +4.13 33 1 1,305 +1
30MAR26 175.00 P 31.00 31.00 31.00 32.30 +4.64 43 1 4,266 -1
30MAR26 177.50 P 33.00 33.17 33.00 34.70 +4.45 43 2 1,236 0
30MAR26 180.00 P 36.36 36.45 36.07 37.12 +4.08 43 60 1,207 -10
30MAR26 182.50 P 0.00 0.00 0.00 39.57 +4.09 43 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 42.03 +4.06 43 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 44.51 +4.08 43 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 47.00 +5.25 0 0 1,358 0
30MAR26 192.50 P 0.00 0.00 0.00 49.50 +5.28 0 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 52.00 +5.15 0 0 3 -90
30MAR26 197.50 P 0.00 0.00 0.00 54.50 +5.09 0 0 0 0
30MAR26 200.00 P 55.50 55.50 55.50 57.00 +5.30 0 1 1,955 -1,211
30MAR26 205.00 P 0.00 0.00 0.00 62.00 +5.05 0 0 40 0
30MAR26 210.00 P 0.00 0.00 0.00 67.00 +5.30 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 72.00 +5.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 77.00 +4.45 0 0 247 0
30MAR26 225.00 P 0.00 0.00 0.00 82.00 +4.43 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 87.00 +4.43 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 92.00 +4.43 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 97.00 +4.43 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 102.00 +4.43 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 107.00 +4.44 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 112.00 +4.46 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 117.00 +4.46 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 122.00 +4.46 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 127.00 +4.47 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 132.00 +4.47 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 137.00 +4.47 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 142.00 +4.46 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 147.00 +4.46 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 152.00 +4.46 0 0 0 0
30MAR26 300.00 P 155.80 155.81 155.80 157.00 +4.46 0 153 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,435 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 502 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 258 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 39 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 112 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 209 0
29APR26 100.00 P 0.30 0.30 0.30 0.09 +0.03 39 10 527 0
29APR26 102.50 P 0.34 0.37 0.34 0.14 +0.05 39 1,601 2,971 +1,600
29APR26 105.00 P 0.41 0.47 0.41 0.21 +0.07 39 1,410 2,375 +1,400
29APR26 107.50 P 0.00 0.00 0.00 0.31 +0.10 39 0 1,589 0
29APR26 110.00 P 0.62 0.62 0.62 0.43 +0.13 39 2 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.62 +0.20 39 0 158 0
29APR26 115.00 P 0.97 0.97 0.97 0.85 +0.26 39 1 389 0
29APR26 117.50 P 1.15 1.20 1.15 1.12 +0.33 39 7 524 +7
29APR26 120.00 P 1.26 1.60 1.26 1.49 +0.43 39 740 1,768 +662
29APR26 122.50 P 1.38 1.95 1.38 1.92 +0.54 39 813 1,874 +471
29APR26 125.00 P 2.14 2.31 2.14 2.43 +0.72 39 728 6,568 +237
29APR26 127.50 P 2.47 2.92 2.47 2.92 +0.79 39 117 6,613 +44
29APR26 130.00 P 3.12 3.60 3.11 3.60 +0.98 39 405 2,467 -86
29APR26 132.50 P 3.20 4.25 3.20 4.33 +1.08 38 197 5,796 +33
29APR26 135.00 P 4.08 5.22 4.06 5.22 +1.28 38 429 5,081 +168
29APR26 137.50 P 4.94 6.20 4.91 6.20 +1.47 38 322 3,737 +142
29APR26 140.00 P 5.54 7.30 5.54 7.30 +1.67 38 246 3,519 -16
29APR26 142.50 P 6.78 8.31 6.78 8.44 +1.82 38 132 2,377 +102
29APR26 145.00 P 8.21 9.56 8.17 9.76 +2.05 38 1,128 3,263 +331
29APR26 147.50 P 9.69 10.96 9.69 11.41 +2.48 39 22 1,921 +15
29APR26 150.00 P 11.60 12.65 11.60 12.86 +2.51 38 99 3,123 +17
29APR26 152.50 P 13.32 13.95 13.32 14.52 +2.70 38 1,070 2,298 +884
29APR26 155.00 P 15.73 15.75 15.73 16.28 +2.89 38 12 6,501 +1
29APR26 157.50 P 0.00 0.00 0.00 18.12 +2.81 39 0 933 0
29APR26 160.00 P 0.00 0.00 0.00 20.13 +3.52 39 0 2,550 0
29APR26 162.50 P 0.00 0.00 0.00 22.08 +3.45 39 0 350 0
29APR26 165.00 P 0.00 0.00 0.00 24.14 +3.55 39 0 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 26.23 +4.58 39 0 916 0
29APR26 170.00 P 27.50 27.50 27.50 29.25 +4.22 45 1 886 +1
29APR26 172.50 P 0.00 0.00 0.00 30.35 +4.54 37 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 32.56 +3.23 36 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 34.70 +3.90 33 0 243 0
29APR26 180.00 P 0.00 0.00 0.00 37.17 +4.13 35 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 39.85 +4.37 39 0 142 0
29APR26 185.00 P 0.00 0.00 0.00 42.24 +3.69 39 0 71 0
29APR26 187.50 P 0.00 0.00 0.00 44.66 +3.90 39 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 47.09 +4.73 39 0 127 0
29APR26 192.50 P 0.00 0.00 0.00 49.54 +4.72 39 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 52.02 +4.14 39 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.50 +5.09 0 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 57.00 +4.50 0 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 62.00 +5.05 0 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 67.00 +5.30 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 72.00 +4.40 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 77.00 +4.45 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 82.00 +4.43 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 87.00 +4.43 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 92.00 +4.43 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 97.00 +4.43 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 102.00 +4.43 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 107.00 +4.44 0 0 0 0
28MAY26 120.00 P 2.25 2.58 2.25 2.70 +0.72 40 509 1,378 +478
28MAY26 122.50 P 2.80 3.13 2.80 3.16 +0.74 40 229 821 +229
28MAY26 125.00 P 3.26 3.61 3.25 3.79 +0.89 40 186 1,278 +134
28MAY26 127.50 P 3.98 4.22 3.92 4.50 +1.05 40 99 653 +87
28MAY26 130.00 P 4.89 5.08 4.64 5.30 +1.21 40 198 1,096 +156
28MAY26 132.50 P 5.63 5.85 5.36 6.16 +1.34 39 383 2,154 +383
28MAY26 135.00 P 6.55 7.00 6.35 7.14 +1.51 39 341 3,052 +149
28MAY26 137.50 P 7.00 7.70 7.00 8.15 +1.65 39 40 1,643 +36
28MAY26 140.00 P 8.80 9.05 8.51 9.33 +1.84 39 103 1,104 +81
28MAY26 142.50 P 9.57 10.16 9.57 10.52 +1.95 39 51 1,853 +51
28MAY26 145.00 P 10.47 11.50 10.47 11.85 +2.10 39 879 3,302 +847
28MAY26 147.50 P 12.71 12.92 12.71 13.26 +2.25 39 60 2,003 +60
28MAY26 150.00 P 0.00 0.00 0.00 14.80 +2.41 39 0 3,353 0
28MAY26 152.50 P 15.40 15.40 15.40 16.41 +2.56 39 34 425 +30
28MAY26 155.00 P 16.93 17.05 16.93 18.10 +2.70 39 61 1,319 +60
28MAY26 157.50 P 0.00 0.00 0.00 19.86 +2.83 39 0 339 0
28MAY26 160.00 P 20.00 20.67 20.00 21.70 +2.98 39 36 530 +35
28MAY26 162.50 P 0.00 0.00 0.00 23.59 +3.31 39 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 25.41 +2.98 39 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 27.72 +3.52 40 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 29.26 +3.19 38 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 31.35 +4.32 38 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 33.93 +3.18 40 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 36.12 +4.45 40 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 37.87 +2.80 37 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 40.10 +4.62 36 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 42.35 +2.81 35 0 4 0
28MAY26 187.50 P 0.00 0.00 0.00 44.66 +2.84 34 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 47.56 +3.43 40 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 49.94 +5.04 40 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 52.18 +4.30 38 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 54.56 +3.58 37 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 57.16 +4.64 40 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 62.05 +3.51 40 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 67.01 +5.19 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 72.00 +4.40 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 77.00 +4.45 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 82.00 +4.43 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 87.00 +4.43 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 92.00 +4.43 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 97.00 +4.43 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 102.00 +4.43 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 107.00 +4.44 0 0 0 0
29JUN26 80.00 P 0.36 0.36 0.32 0.05 +0.01 40 88 3,069 +4
29JUN26 82.50 P 0.39 0.40 0.39 0.08 +0.02 40 80 808 +40
29JUN26 85.00 P 0.44 0.44 0.44 0.11 +0.03 40 1 6,587 +1
29JUN26 87.50 P 0.00 0.00 0.00 0.16 +0.05 40 0 466 0
29JUN26 90.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 2,121 0
29JUN26 92.50 P 0.00 0.00 0.00 0.32 +0.09 40 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.44 +0.12 40 0 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.57 +0.14 40 0 2,132 0
29JUN26 100.00 P 1.03 1.10 1.02 0.76 +0.20 40 33 6,903 +23
29JUN26 102.50 P 1.17 1.17 1.17 0.97 +0.23 40 16 2,034 +16
29JUN26 105.00 P 0.00 0.00 0.00 1.25 +0.32 40 0 4,549 0
29JUN26 107.50 P 1.60 1.60 1.60 1.55 +0.35 40 1 4,107 +1
29JUN26 110.00 P 1.89 2.10 1.89 1.94 +0.46 40 9 4,486 +3
29JUN26 112.50 P 2.20 2.30 2.20 2.34 +0.50 40 3 3,641 0
29JUN26 115.00 P 2.80 2.80 2.80 2.87 +0.64 40 1 6,744 0
29JUN26 117.50 P 3.10 3.22 3.10 3.39 +0.72 40 42 2,477 +20
29JUN26 120.00 P 3.30 3.90 3.30 3.90 +0.76 39 333 11,368 +102
29JUN26 122.50 P 3.79 4.33 3.79 4.52 +0.89 39 136 4,883 +70
29JUN26 125.00 P 4.57 5.17 4.57 5.24 +1.02 39 282 8,235 +216
29JUN26 127.50 P 5.09 5.90 5.07 6.04 +1.14 39 320 2,485 +86
29JUN26 130.00 P 5.91 6.81 5.91 6.93 +1.26 39 434 8,060 +337
29JUN26 132.50 P 6.76 6.76 6.73 7.92 +1.44 39 40 3,771 +40
29JUN26 135.00 P 8.30 8.65 8.05 8.91 +1.53 39 147 10,732 +102
29JUN26 137.50 P 9.36 9.90 9.36 10.08 +1.70 39 32 4,122 -28
29JUN26 140.00 P 10.39 11.15 10.39 11.26 +1.89 38 724 7,174 +724
29JUN26 142.50 P 11.88 12.12 11.72 12.51 +1.97 38 725 10,853 +605
29JUN26 145.00 P 12.95 13.49 12.95 13.88 +2.12 38 823 13,900 +688
29JUN26 147.50 P 14.56 14.93 14.40 15.28 +2.22 38 313 3,144 +313
29JUN26 150.00 P 15.90 16.60 15.90 16.82 +2.37 38 3 13,435 +3
29JUN26 152.50 P 0.00 0.00 0.00 18.39 +2.49 38 0 1,855 0
29JUN26 155.00 P 0.00 0.00 0.00 20.06 +2.64 38 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 21.80 +2.78 38 0 1,110 0
29JUN26 160.00 P 21.89 23.60 21.89 23.60 +2.90 38 91 12,190 +2
29JUN26 162.50 P 0.00 0.00 0.00 25.43 +3.10 38 0 1,601 0
29JUN26 165.00 P 26.06 27.07 26.06 27.03 +2.94 37 32 6,789 +2
29JUN26 167.50 P 28.74 28.74 28.74 29.04 +2.89 37 30 855 0
29JUN26 170.00 P 0.00 0.00 0.00 30.81 +2.94 36 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 32.84 +3.26 36 0 2,171 0
29JUN26 175.00 P 33.50 34.82 33.50 35.25 +3.92 38 31 2,682 0
29JUN26 177.50 P 37.22 37.22 37.22 36.99 +2.15 36 30 250 +30
29JUN26 180.00 P 0.00 0.00 0.00 39.08 +2.18 35 0 871 0
29JUN26 182.50 P 0.00 0.00 0.00 41.48 +3.92 36 0 550 0
29JUN26 185.00 P 43.23 43.23 43.23 43.44 +3.28 35 30 366 0
29JUN26 187.50 P 0.00 0.00 0.00 45.64 +3.62 34 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 48.15 +3.44 36 0 596 0
29JUN26 192.50 P 49.92 49.92 49.92 50.42 +4.54 35 30 91 0
29JUN26 195.00 P 0.00 0.00 0.00 52.94 +4.68 37 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 54.73 +2.91 32 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 57.32 +4.80 34 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 62.66 +4.12 40 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 67.43 +4.97 40 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 72.23 +3.67 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.11 +3.84 40 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 82.02 +4.45 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.00 +4.43 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 92.00 +4.43 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 97.00 +4.43 0 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 102.00 +4.43 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 107.00 +4.44 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 112.00 +4.46 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.00 +4.46 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 122.00 +4.46 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.00 +4.47 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.00 +4.47 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.00 +4.47 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.00 +4.46 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.00 +4.46 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.00 +4.46 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.00 +4.46 0 0 0 0
29SEP26 80.00 P 0.74 0.82 0.74 0.36 +0.07 40 67 1,235 +65
29SEP26 82.50 P 0.00 0.00 0.00 0.47 +0.09 40 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.11 40 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 +0.14 40 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.98 +0.18 40 0 98 0
29SEP26 92.50 P 0.00 0.00 0.00 1.21 +0.20 40 0 615 0
29SEP26 95.00 P 0.00 0.00 0.00 1.50 +0.28 40 0 303 0
29SEP26 97.50 P 1.97 2.13 1.97 1.79 +0.28 40 4 128 +4
29SEP26 100.00 P 2.30 2.30 2.30 2.19 +0.38 40 1 531 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.59 +0.42 40 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 3.05 +0.47 40 0 2,604 0
29SEP26 107.50 P 3.35 3.51 3.35 3.59 +0.60 40 130 316 +130
29SEP26 110.00 P 3.80 4.00 3.80 4.13 +0.60 40 67 1,707 +67
29SEP26 112.50 P 0.00 0.00 0.00 4.79 +0.96 40 0 1,594 0
29SEP26 115.00 P 5.00 5.23 5.00 5.23 +0.75 39 32 6,277 +24
29SEP26 117.50 P 5.25 5.72 5.25 5.93 +0.79 39 41 955 +40
29SEP26 120.00 P 6.04 6.50 6.04 6.65 +0.87 39 203 3,301 +138
29SEP26 122.50 P 6.66 7.12 6.66 7.48 +1.02 39 45 1,338 +40
29SEP26 125.00 P 7.43 8.03 7.40 8.34 +1.08 39 195 2,880 0
29SEP26 127.50 P 8.34 9.00 8.34 9.32 +1.23 39 78 1,430 0
29SEP26 130.00 P 9.20 10.20 9.18 10.33 +1.38 39 708 11,385 +580
29SEP26 132.50 P 10.83 11.17 10.74 11.36 +1.39 39 319 2,473 +305
29SEP26 135.00 P 0.00 0.00 0.00 12.51 +1.53 39 0 5,378 0
29SEP26 137.50 P 13.16 13.16 13.16 13.72 +1.70 39 2 1,445 +2
29SEP26 140.00 P 13.95 14.64 13.95 14.96 +1.76 39 11 8,687 +2
29SEP26 142.50 P 15.55 15.55 15.55 16.31 +1.89 39 14 1,566 +14
29SEP26 145.00 P 17.06 17.06 17.06 17.72 +2.01 39 10 9,249 +10
29SEP26 147.50 P 0.00 0.00 0.00 19.19 +2.11 39 0 2,594 0
29SEP26 150.00 P 19.50 19.50 19.50 20.72 +2.23 39 1 9,351 +1
29SEP26 152.50 P 0.00 0.00 0.00 22.31 +2.32 39 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 23.95 +2.44 39 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 25.31 +2.19 38 0 1,807 0
29SEP26 160.00 P 0.00 0.00 0.00 27.19 +2.57 39 0 6,829 0
29SEP26 162.50 P 0.00 0.00 0.00 28.80 +2.66 38 0 756 0
29SEP26 165.00 P 0.00 0.00 0.00 30.81 +2.63 39 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 32.45 +2.77 38 0 1,227 0
29SEP26 170.00 P 33.48 33.48 33.48 34.35 +2.77 38 7 522 -7
29SEP26 172.50 P 0.00 0.00 0.00 36.48 +3.14 39 0 514 0
29SEP26 175.00 P 0.00 0.00 0.00 38.47 +2.55 39 0 1,059 0
29SEP26 177.50 P 39.28 39.28 39.28 40.25 +2.78 38 2 208 +2
29SEP26 180.00 P 0.00 0.00 0.00 42.48 +2.23 39 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 44.33 +4.07 38 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 46.41 +2.99 38 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 48.91 +4.37 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.87 +3.38 39 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 52.82 +3.55 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.95 +4.14 38 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 57.14 +3.73 38 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 59.35 +3.68 38 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 63.83 +3.78 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.32 +3.08 37 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.92 +3.43 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.78 +4.04 38 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 82.21 +3.73 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 87.57 +4.45 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.38 +4.32 40 0 0 0
29SEP26 240.00 P 95.70 95.70 95.70 97.22 +4.65 40 1 7 +1
29SEP26 245.00 P 0.00 0.00 0.00 102.10 +4.53 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 107.03 +4.47 40 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 112.00 +4.07 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 117.00 +4.46 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 122.00 +4.46 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.00 +4.47 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.00 +4.47 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.00 +4.47 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 142.00 +4.46 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.00 +4.46 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.00 +4.46 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.00 +4.46 0 0 0 0
30DEC26 80.00 P 1.24 1.40 1.24 0.90 +0.14 40 5 996 +4
30DEC26 82.50 P 0.00 0.00 0.00 1.11 +0.16 40 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.34 +0.18 40 0 156 0
30DEC26 87.50 P 2.02 2.02 2.02 1.64 +0.25 40 1 80 +1
30DEC26 90.00 P 2.26 2.30 2.26 1.95 +0.26 40 4 292 +4
30DEC26 92.50 P 0.00 0.00 0.00 2.32 +0.32 40 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 2.73 +0.38 40 0 2,068 0
30DEC26 97.50 P 3.19 3.31 3.19 3.15 +0.38 40 71 171 +66
30DEC26 100.00 P 3.50 3.80 3.50 3.68 +0.49 40 73 922 +8
30DEC26 102.50 P 4.17 4.17 4.17 4.24 +0.56 40 65 392 +65
30DEC26 105.00 P 0.00 0.00 0.00 4.79 +0.55 40 0 4,412 0
30DEC26 107.50 P 0.00 0.00 0.00 5.48 +0.69 40 0 1,056 0
30DEC26 110.00 P 5.45 5.89 5.45 6.00 +0.71 40 24 2,598 +21
30DEC26 112.50 P 6.46 6.46 6.46 6.67 +0.79 40 4 2,954 0
30DEC26 115.00 P 7.09 7.09 7.09 7.39 +0.84 39 20 779 +20
30DEC26 117.50 P 0.00 0.00 0.00 8.17 +0.92 39 0 759 0
30DEC26 120.00 P 8.11 8.90 8.11 8.98 +0.99 39 58 1,874 +1
30DEC26 122.50 P 9.02 9.54 9.02 9.88 +1.04 39 98 1,353 +26
30DEC26 125.00 P 9.89 10.77 9.89 10.89 +1.20 39 205 1,066 +159
30DEC26 127.50 P 10.90 11.68 10.90 11.92 +1.30 39 270 2,441 +68
30DEC26 130.00 P 11.85 12.99 11.85 12.99 +1.34 39 2,709 10,740 +1,948
30DEC26 132.50 P 13.40 13.88 13.40 14.09 +1.41 39 126 1,554 +122
30DEC26 135.00 P 14.89 14.90 14.86 15.29 +1.57 39 62 2,763 +61
30DEC26 137.50 P 15.60 16.06 15.60 16.51 +1.64 39 21 2,122 -1
30DEC26 140.00 P 16.58 17.60 16.58 17.74 +1.62 39 11 1,953 +8
30DEC26 142.50 P 18.96 18.96 18.96 19.05 +1.67 39 2 339 0
30DEC26 145.00 P 19.10 20.60 19.10 20.60 +2.07 39 51 4,407 +8
30DEC26 147.50 P 21.50 21.50 21.50 22.11 +2.11 39 2 489 +2
30DEC26 150.00 P 22.90 22.90 22.90 23.64 +2.19 39 21 2,230 +21
30DEC26 152.50 P 0.00 0.00 0.00 25.17 +2.24 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 26.67 +2.19 39 0 3,404 0
30DEC26 157.50 P 0.00 0.00 0.00 28.43 +2.36 39 0 216 0
30DEC26 160.00 P 29.73 29.83 29.73 30.12 +2.51 39 5 2,257 0
30DEC26 162.50 P 0.00 0.00 0.00 31.59 +2.33 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 33.37 +2.41 39 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 35.18 +2.79 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 37.25 +3.32 39 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 39.07 +2.90 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 40.79 +2.46 39 0 208 0
30DEC26 177.50 P 42.00 42.00 42.00 42.92 +2.72 39 2 165 +2
30DEC26 180.00 P 0.00 0.00 0.00 44.90 +3.68 39 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 46.90 +2.21 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 48.92 +2.57 39 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 50.77 +2.39 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.12 +3.12 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.09 +3.32 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.01 +3.41 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.33 +3.20 39 0 0 0
30DEC26 200.00 P 59.18 60.88 59.18 59.90 +2.97 35 8 75 +8
30DEC26 205.00 P 0.00 0.00 0.00 65.60 +2.54 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.00 +4.49 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 74.46 +3.30 39 0 0 0
30DEC26 220.00 P 78.93 78.96 78.93 78.94 +2.94 38 4 44 0
30DEC26 225.00 P 0.00 0.00 0.00 83.74 +3.17 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 88.08 +3.75 38 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 92.74 +3.24 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.40 +3.71 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.55 +4.20 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.28 +4.72 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.07 +4.10 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.15 +4.46 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.07 +4.53 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.00 +4.47 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.00 +4.47 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.00 +4.47 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.00 +4.46 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.00 +4.46 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.00 +4.46 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.00 +4.46 0 0 96 0
TOTAL PUT 65,039 1,005,789 -37,332
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$ 13.68
26FEB26 7.50 C 0.00 0.00 0.00 6.18 -0.20 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.93 -0.20 0 0 0 -2
26FEB26 8.00 C 0.00 0.00 0.00 5.68 -0.20 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.43 -0.20 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.18 -0.20 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.93 -0.20 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.68 -0.20 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.43 -0.20 0 0 0 -45
26FEB26 9.50 C 0.00 0.00 0.00 4.18 -0.20 0 0 0 -21
26FEB26 9.75 C 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
26FEB26 10.00 C 3.60 3.60 3.60 3.68 -0.20 0 5 0 -115
26FEB26 10.50 C 0.00 0.00 0.00 3.18 -0.20 0 0 0 -45
26FEB26 11.00 C 2.80 2.80 2.80 2.68 -0.20 0 2 0 -328
26FEB26 11.50 C 2.23 2.23 2.23 2.18 -0.20 0 2 0 -268
26FEB26 12.00 C 1.68 1.68 1.66 1.68 -0.20 0 4 0 -323
26FEB26 12.50 C 1.31 1.38 1.18 1.18 -0.20 0 24 0 -368
26FEB26 13.00 C 0.93 0.93 0.89 0.68 -0.21 0 31 0 -203
26FEB26 13.50 C 0.39 0.39 0.21 0.18 -0.27 0 24 1 -134
26FEB26 14.00 C 0.06 0.07 0.05 0.00 -0.14 0 25 783 -13
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 203 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 729 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.79 -0.20 189 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.69 -0.20 183 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.59 -0.20 177 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.53 -0.16 249 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.40 -0.19 203 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.32 -0.17 228 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.19 -0.20 155 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.09 -0.20 149 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.99 -0.20 143 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.89 -0.20 136 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.79 -0.20 128 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.70 -0.19 173 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.59 -0.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.50 -0.19 165 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.40 -0.19 162 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.29 -0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.19 -0.20 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.09 -0.20 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.98 -0.21 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.89 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.79 -0.20 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.69 -0.20 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.44 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.19 -0.20 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.94 -0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.79 -0.11 170 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.45 -0.20 103 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.21 -0.19 112 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.95 -0.20 90 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.70 -0.20 84 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.47 -0.18 104 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.23 -0.17 105 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.95 -0.20 64 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.68 -0.22 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.54 -0.11 110 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.20 -0.20 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 -0.16 84 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 -0.19 62 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.50 -0.16 78 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.21 -0.20 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.00 -0.16 68 0 15 0
30MAR26 10.00 C 3.59 3.59 3.59 3.72 -0.20 53 5 1,285 +1
30MAR26 10.50 C 0.00 0.00 0.00 3.22 -0.22 45 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 -0.12 64 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.11 52 0 52 0
30MAR26 12.00 C 1.95 1.95 1.95 1.93 -0.13 53 2 303 0
30MAR26 12.50 C 0.00 0.00 0.00 1.50 -0.17 48 0 89 0
30MAR26 13.00 C 1.33 1.33 1.31 1.21 -0.13 51 8 257 -1
30MAR26 13.50 C 0.98 0.98 0.98 0.97 -0.08 53 85 335 -80
30MAR26 14.00 C 0.76 0.80 0.75 0.74 -0.07 53 23 1,476 +14
30MAR26 14.50 C 0.00 0.00 0.00 0.54 -0.11 52 0 220 0
30MAR26 15.00 C 0.36 0.49 0.36 0.39 -0.08 52 26 271 +15
30MAR26 15.50 C 0.33 0.35 0.33 0.28 -0.07 52 4 237 +2
30MAR26 16.00 C 0.27 0.27 0.27 0.19 -0.06 52 5 154 +5
30MAR26 16.50 C 0.00 0.00 0.00 0.13 -0.05 52 0 140 0
30MAR26 17.00 C 0.16 0.16 0.16 0.09 -0.03 52 15 158 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 167 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 34 0
29APR26 8.75 C 0.00 0.00 0.00 5.03 -0.19 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.71 -0.19 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.50 -0.16 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.29 -0.13 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.03 -0.13 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.81 -0.11 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 -0.18 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.87 -0.24 46 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.47 -0.16 47 0 0 0
29APR26 12.00 C 2.26 2.26 2.26 2.10 -0.16 47 8 209 +8
29APR26 12.50 C 0.00 0.00 0.00 1.87 -0.09 53 0 97 0
29APR26 13.00 C 1.59 1.59 1.54 1.52 -0.11 50 2 280 0
29APR26 13.50 C 1.18 1.18 1.18 1.27 -0.09 51 1 388 0
29APR26 14.00 C 1.17 1.17 1.14 1.05 -0.08 51 2 177 +1
29APR26 14.50 C 0.00 0.00 0.00 0.85 -0.08 51 0 102 0
29APR26 15.00 C 0.72 0.76 0.72 0.68 -0.10 51 111 1,163 +93
29APR26 15.50 C 0.00 0.00 0.00 0.54 -0.10 51 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.43 -0.09 51 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.34 -0.07 51 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.20 -0.05 50 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 11 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29APR26 19.50 C 0.17 0.17 0.17 0.07 -0.02 51 1 125 +1
28MAY26 9.00 C 0.00 0.00 0.00 4.75 -0.16 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.52 -0.17 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.29 -0.17 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 -0.21 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.81 -0.20 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.49 -0.07 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.98 -0.19 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.74 -0.04 52 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.41 -0.03 53 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.10 -0.02 53 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.75 -0.09 50 0 37 0
28MAY26 13.50 C 0.00 0.00 0.00 1.50 -0.09 50 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.29 -0.08 51 0 61 0
28MAY26 14.50 C 0.00 0.00 0.00 1.11 -0.07 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.93 -0.08 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.78 -0.09 51 0 24 0
28MAY26 16.00 C 0.00 0.00 0.00 0.65 -0.08 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.54 -0.07 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 -0.07 50 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 -0.06 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.30 -0.05 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 -0.04 50 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.07 -0.12 120 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.89 -0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.82 -0.20 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.80 -0.12 122 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.68 -0.14 113 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.57 -0.15 107 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.40 -0.19 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.29 -0.23 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.22 -0.18 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.17 -0.15 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.02 -0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.89 -0.24 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.83 -0.16 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.73 -0.16 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.44 -0.20 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.19 -0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.98 -0.16 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.79 -0.11 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.45 -0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.25 -0.15 54 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.70 -0.26 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.47 -0.20 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.96 -0.22 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.80 -0.14 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.55 -0.14 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 -0.16 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.06 -0.16 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.86 -0.15 49 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.57 -0.19 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 -0.17 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 -0.21 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 -0.09 49 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.63 -0.05 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 -0.12 48 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 -0.17 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.50 -0.13 48 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.28 -0.05 51 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.12 49 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 -0.11 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 -0.11 49 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.09 50 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 -0.07 50 0 35 0
29JUN26 15.50 C 1.07 1.07 1.07 0.99 -0.08 50 15 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 -0.09 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.73 -0.10 50 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.62 -0.09 50 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.08 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.08 50 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 -0.07 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 9.02 -0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.89 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.83 -0.20 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.73 -0.20 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.47 -0.21 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.22 -0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.98 -0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.79 -0.12 65 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.46 -0.24 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.25 -0.18 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.97 -0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.76 -0.20 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.51 -0.21 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.33 -0.14 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.04 -0.16 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.81 -0.19 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.61 -0.17 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.46 -0.10 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 -0.06 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 -0.12 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 -0.14 51 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.58 -0.16 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.45 -0.08 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.22 -0.10 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 -0.13 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 -0.15 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 -0.13 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.08 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.65 -0.10 50 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 -0.09 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.18 -0.09 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 -0.08 50 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 -0.07 50 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.07 50 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 -0.06 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.07 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.08 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.08 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 -0.07 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.88 -0.07 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 -0.06 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.05 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.04 -0.06 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.81 -0.09 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.67 -0.02 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.42 -0.09 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.22 -0.10 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 -0.08 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 -0.09 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 -0.09 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.17 -0.06 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.84 -0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 -0.13 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 -0.09 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 -0.14 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 -0.09 48 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.61 -0.07 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 -0.08 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 -0.08 49 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.03 -0.07 50 0 1,155 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 -0.07 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.07 50 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.07 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.08 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 -0.09 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.08 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 -0.08 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 -0.07 50 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 -0.08 50 0 5 0
TOTAL CALL 430 20,046 -1,806
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,312 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
26FEB26 12.50 P 0.02 0.02 0.01 0.00 -0.01 0 4 744 0
26FEB26 13.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 558 -5
26FEB26 13.50 P 0.02 0.02 0.02 0.00 -0.07 0 20 425 +20
26FEB26 14.00 P 0.27 0.34 0.18 0.32 +0.04 0 13 0 -207
26FEB26 14.50 P 0.78 0.82 0.57 0.82 +0.15 0 21 0 -138
26FEB26 15.00 P 1.24 1.24 1.10 1.32 +0.16 0 132 0 -134
26FEB26 15.50 P 1.60 1.60 1.60 1.82 +0.15 0 30 0 -65
26FEB26 16.00 P 2.20 2.20 2.10 2.32 +0.18 0 22 0 -30
26FEB26 16.50 P 0.00 0.00 0.00 2.82 +0.16 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.32 +0.13 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.32 +0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.82 +0.13 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 181 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 177 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 137 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 93 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 84 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 64 1 3,553 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 369 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 55 0 163 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 194 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 241 0
30MAR26 11.50 P 0.11 0.11 0.10 0.12 +0.02 51 115 572 0
30MAR26 12.00 P 0.18 0.22 0.17 0.20 +0.01 50 29 503 +5
30MAR26 12.50 P 0.28 0.32 0.28 0.33 +0.02 51 79 572 +76
30MAR26 13.00 P 0.44 0.52 0.44 0.50 +0.02 51 115 497 +96
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.02 50 0 325 0
30MAR26 14.00 P 0.95 1.03 0.92 0.98 +0.03 50 35 319 +34
30MAR26 14.50 P 1.27 1.27 1.17 1.32 +0.06 52 45 203 +15
30MAR26 15.00 P 1.60 1.60 1.55 1.62 +0.02 48 116 222 +101
30MAR26 15.50 P 0.00 0.00 0.00 2.10 +0.11 55 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.13 56 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.99 +0.21 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.48 +0.17 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.90 +0.12 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 +0.20 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.88 +0.16 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.38 +0.15 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.87 +0.17 73 0 0 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 0.00 49 1 14 +1
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 51 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 50 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 49 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 407 0
29APR26 11.50 P 0.27 0.27 0.27 0.27 +0.01 49 3 308 -3
29APR26 12.00 P 0.00 0.00 0.00 0.40 +0.02 49 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 175 0
29APR26 13.00 P 0.68 0.70 0.66 0.75 +0.01 49 46 540 -7
29APR26 13.50 P 0.00 0.00 0.00 0.99 +0.03 49 0 309 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 +0.03 50 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.60 +0.05 51 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.98 +0.09 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 +0.10 53 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.76 +0.12 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.18 +0.14 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.62 +0.15 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.08 +0.16 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.54 +0.16 60 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.03 +0.19 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.52 +0.18 67 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.95 +0.15 64 0 0 0
28MAY26 9.00 P 0.04 0.04 0.04 0.05 0.00 50 5 5 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.01 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 45 0
28MAY26 10.50 P 0.18 0.18 0.18 0.21 +0.02 50 15 50 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.30 +0.02 49 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.43 +0.03 49 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.57 +0.04 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 +0.04 49 0 36 0
28MAY26 13.00 P 0.91 0.91 0.91 0.95 +0.03 49 15 53 +15
28MAY26 13.50 P 1.17 1.17 1.17 1.20 +0.03 49 5 29 +5
28MAY26 14.00 P 0.00 0.00 0.00 1.49 +0.04 49 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 1.80 +0.04 50 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.17 +0.08 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 +0.11 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.94 +0.12 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.35 +0.14 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 +0.15 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.20 +0.15 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.66 +0.17 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.10 +0.15 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.58 +0.16 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.03 +0.14 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 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 87 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 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 82 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 79 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 76 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 73 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 58 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 50 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.01 49 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 459 0
29JUN26 12.00 P 0.00 0.00 0.00 0.73 +0.03 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 +0.05 49 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.04 49 0 153 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 +0.06 50 0 105 0
29JUN26 14.00 P 1.68 1.68 1.68 1.71 +0.05 50 9 162 +9
29JUN26 14.50 P 1.98 1.98 1.98 2.03 +0.06 51 15 94 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.36 +0.06 51 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.08 52 0 8 0
29JUN26 16.00 P 3.07 3.07 3.07 3.05 +0.05 50 1 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.51 +0.12 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 +0.12 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.13 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.14 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.22 +0.14 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 +0.11 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 +0.16 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.02 0.02 0.02 0.01 0.00 53 10 17 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.02 49 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.02 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.03 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.03 49 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.03 49 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.03 49 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 +0.04 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.04 49 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 +0.05 50 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 +0.07 50 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 +0.07 50 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.06 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 +0.06 51 0 44 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 +0.09 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.99 +0.07 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 +0.08 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.15 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.24 +0.14 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.14 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.15 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.44 +0.07 53 0 0 0
30DEC26 8.00 P 0.28 0.28 0.28 0.27 +0.02 50 2 118 -2
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.02 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.02 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 +0.02 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 0.00 49 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.04 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.02 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.07 +0.02 49 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.01 49 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 +0.03 49 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 +0.04 49 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.04 49 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 +0.04 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 +0.05 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.05 50 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 +0.05 50 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.06 50 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.08 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 +0.09 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.72 +0.10 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 +0.08 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.92 +0.11 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.33 +0.11 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.75 +0.11 53 0 0 0
TOTAL PUT 909 29,329 -168
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$ 5.56
26FEB26 2.70 C 0.00 0.00 0.00 2.86 -0.23 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 2.76 -0.23 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.66 -0.23 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.56 -0.23 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.46 -0.23 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.36 -0.23 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.16 -0.23 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.06 -0.23 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.96 -0.23 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.86 -0.23 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.76 -0.23 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.66 -0.23 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.56 -0.23 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.46 -0.23 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.36 -0.23 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.26 -0.23 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 -0.23 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.06 -0.23 0 0 0 -69
26FEB26 4.60 C 0.00 0.00 0.00 0.96 -0.23 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 -0.25 0 0 0 -134
26FEB26 4.80 C 0.00 0.00 0.00 0.76 -0.23 0 0 0 -7
26FEB26 4.90 C 0.00 0.00 0.00 0.66 -0.23 0 0 0 -30
26FEB26 5.00 C 0.00 0.00 0.00 0.56 -0.23 0 0 0 -30
26FEB26 5.25 C 0.00 0.00 0.00 0.31 -0.23 0 0 0 -313
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.23 0 0 0 -412
26FEB26 5.75 C 0.02 0.02 0.02 0.00 -0.09 0 85 1,045 0
26FEB26 6.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 427 0
26FEB26 6.25 C 0.01 0.01 0.01 0.00 -0.01 0 150 977 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 759 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,176 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,080 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 971 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 2.87 -0.22 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.77 -0.23 96 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.67 -0.23 91 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.57 -0.23 86 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.37 -0.23 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.29 -0.20 102 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.17 -0.23 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.07 -0.24 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.97 -0.23 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.87 -0.23 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.77 -0.23 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 -0.20 72 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.58 -0.22 60 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 -0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 -0.24 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 -0.21 60 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 -0.25 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 -0.20 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 -0.19 51 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.87 -0.25 0 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.84 -0.17 51 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 -0.22 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 -0.20 46 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.45 -0.21 40 0 122 0
30MAR26 5.50 C 0.32 0.32 0.32 0.31 -0.17 41 10 760 +10
30MAR26 5.75 C 0.24 0.24 0.22 0.20 -0.13 41 50 329 +50
30MAR26 6.00 C 0.18 0.18 0.15 0.13 -0.09 43 4 535 +4
30MAR26 6.25 C 0.12 0.12 0.08 0.08 -0.07 44 534 645 +400
30MAR26 6.50 C 0.06 0.06 0.05 0.05 -0.04 45 301 428 +97
30MAR26 6.75 C 0.06 0.06 0.06 0.03 -0.03 45 104 574 +104
30MAR26 7.00 C 0.05 0.05 0.04 0.02 -0.01 47 8 976 +3
30MAR26 7.25 C 0.03 0.03 0.03 0.01 -0.01 46 359 1,199 -269
30MAR26 7.50 C 0.03 0.03 0.02 0.01 0.00 51 110 611 +30
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.87 -0.23 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.77 -0.23 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.67 -0.24 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.57 -0.27 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.46 -0.28 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.38 -0.25 60 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.29 -0.22 68 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.18 -0.23 52 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.08 -0.23 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.98 -0.24 45 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.88 -0.23 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.78 -0.26 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.69 -0.21 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.59 -0.22 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.49 -0.22 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.41 -0.20 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.32 -0.20 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.19 -0.27 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.13 -0.23 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 -0.25 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.95 -0.23 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.87 -0.22 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.80 -0.20 42 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.74 -0.18 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.56 -0.17 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.42 -0.18 41 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 -0.15 42 0 378 0
29APR26 6.00 C 0.23 0.23 0.23 0.23 -0.12 42 260 810 -1
29APR26 6.25 C 0.00 0.00 0.00 0.17 -0.10 43 0 871 0
29APR26 6.50 C 0.00 0.00 0.00 0.12 -0.08 43 0 230 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 -0.07 43 0 335 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 814 0
29APR26 7.25 C 0.07 0.07 0.07 0.04 -0.04 44 5 875 0
29APR26 7.50 C 0.06 0.06 0.06 0.03 -0.03 45 45 930 +22
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR26 8.75 C 0.04 0.04 0.04 0.01 0.00 52 5 82 +5
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAY26 4.40 C 0.00 0.00 0.00 1.27 - 44 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.16 -0.22 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.11 -0.19 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.01 -0.20 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.96 -0.22 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.87 -0.22 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.80 -0.19 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.66 -0.17 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.53 -0.17 43 0 0 0
28MAY26 5.75 C 0.46 0.46 0.46 0.44 -0.14 45 26 26 +26
28MAY26 6.00 C 0.41 0.41 0.37 0.35 -0.12 45 90 90 +90
28MAY26 6.25 C 0.00 0.00 0.00 0.28 -0.10 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 -0.10 45 0 68 0
28MAY26 6.75 C 0.19 0.19 0.19 0.16 -0.08 45 30 450 +30
28MAY26 7.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.06 45 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.04 45 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.89 -0.22 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.79 -0.25 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.69 -0.26 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.59 -0.25 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.50 -0.24 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.40 -0.23 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.32 -0.20 55 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.20 -0.25 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.11 -0.23 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.02 -0.24 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.93 -0.25 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.83 -0.24 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.75 -0.23 46 0 0 0
29JUN26 4.00 C 1.70 1.70 1.70 1.66 -0.23 46 1 1 +1
29JUN26 4.10 C 0.00 0.00 0.00 1.57 -0.25 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 -0.25 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 -0.21 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.33 -0.24 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.25 -0.24 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.18 -0.22 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.06 -0.22 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.99 -0.27 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.95 -0.22 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.19 44 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.74 -0.17 43 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.18 43 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 -0.15 44 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 -0.13 44 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 -0.12 44 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.10 45 0 197 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.09 44 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.07 44 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.06 44 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.05 45 0 20 0
29JUN26 8.00 C 0.15 0.15 0.15 0.07 -0.04 45 6 988 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.04 44 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.03 40 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.92 -0.26 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.82 -0.27 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.73 -0.28 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.64 -0.27 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.56 -0.25 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.45 -0.28 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.36 -0.28 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.27 -0.28 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.19 -0.26 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.11 -0.25 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.03 -0.25 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.94 -0.26 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.86 -0.25 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.78 -0.25 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.71 -0.24 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 -0.23 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.56 -0.23 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 -0.23 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.22 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 -0.23 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 -0.23 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.21 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.22 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 -0.20 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 -0.19 45 0 135 0
29SEP26 5.50 C 0.93 0.93 0.93 0.83 -0.20 45 130 250 +130
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.16 46 100 100 +40
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.13 46 0 128 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.12 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.11 46 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.10 47 0 214 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.09 47 0 257 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.08 47 0 33 0
29SEP26 7.50 C 0.38 0.38 0.38 0.28 -0.08 46 3 73 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.06 47 0 30 0
29SEP26 8.00 C 0.30 0.30 0.30 0.21 -0.06 46 36 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.05 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.99 -0.24 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.90 -0.25 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.81 -0.24 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.70 -0.26 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.64 -0.21 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.53 -0.23 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.47 -0.23 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.37 -0.25 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.28 -0.25 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.22 -0.23 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.13 -0.24 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.06 -0.23 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.99 -0.23 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.92 -0.21 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.85 -0.19 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 -0.21 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 -0.23 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.18 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 -0.20 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.21 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.17 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 -0.19 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.32 -0.21 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.26 -0.21 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 -0.16 47 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.18 46 340 340 +340
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.15 47 340 340 +340
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.16 47 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 -0.15 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.14 48 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.11 48 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.12 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 -0.12 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.11 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.10 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.10 47 0 57 0
30DEC26 8.25 C 0.41 0.41 0.41 0.32 -0.09 47 1 1 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.08 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.08 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.05 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 37 0
TOTAL CALL 3,213 33,087 +467
26FEB26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 611 0
26FEB26 5.75 P 0.04 0.14 0.04 0.19 +0.15 0 99 0 -1,156
26FEB26 6.00 P 0.21 0.50 0.21 0.44 +0.23 0 28 0 -776
26FEB26 6.25 P 0.61 0.70 0.61 0.69 +0.22 0 14 0 -972
26FEB26 6.50 P 0.87 0.94 0.87 0.94 +0.22 0 4 0 -665
26FEB26 6.75 P 1.00 1.12 1.00 1.19 +0.20 0 18 0 -584
26FEB26 7.00 P 0.00 0.00 0.00 1.44 +0.23 0 0 0 -153
26FEB26 7.25 P 0.00 0.00 0.00 1.69 +0.23 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.94 +0.23 0 0 0 -57
26FEB26 7.75 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.44 +0.23 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.69 +0.21 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.94 +0.21 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.19 +0.21 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 3.44 +0.21 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.69 +0.21 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.94 +0.21 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 4.19 +0.21 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 4.44 +0.22 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 109 0
30MAR26 4.80 P 0.04 0.04 0.04 0.04 +0.01 43 50 140 +30
30MAR26 4.90 P 0.05 0.05 0.05 0.06 +0.02 44 5 253 0
30MAR26 5.00 P 0.06 0.08 0.06 0.08 +0.03 44 87 871 +87
30MAR26 5.25 P 0.10 0.15 0.10 0.15 +0.05 44 118 478 +112
30MAR26 5.50 P 0.16 0.25 0.16 0.25 +0.08 43 125 1,509 +92
30MAR26 5.75 P 0.34 0.40 0.31 0.39 +0.11 43 43 358 -10
30MAR26 6.00 P 0.40 0.55 0.40 0.57 +0.15 45 31 595 +31
30MAR26 6.25 P 0.00 0.00 0.00 0.78 +0.18 48 0 156 0
30MAR26 6.50 P 0.82 0.82 0.82 1.00 +0.19 50 2 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.19 +0.17 0 0 273 0
30MAR26 7.00 P 1.36 1.36 1.36 1.44 +0.17 0 30 170 0
30MAR26 7.25 P 0.00 0.00 0.00 1.69 +0.22 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 +0.24 58 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 +0.21 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.44 +0.21 0 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.70 +0.22 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.94 +0.18 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 3.23 +0.22 98 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 3.47 +0.24 98 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.73 +0.20 107 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.99 +0.26 116 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.26 +0.28 127 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.49 +0.26 124 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29APR26 4.60 P 0.08 0.08 0.08 0.07 +0.02 44 1 55 -1
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
29APR26 4.90 P 0.10 0.10 0.10 0.13 +0.03 43 10 45 +10
29APR26 5.00 P 0.12 0.14 0.12 0.15 +0.03 42 13 92 0
29APR26 5.25 P 0.20 0.24 0.20 0.24 +0.05 43 36 402 +36
29APR26 5.50 P 0.28 0.35 0.28 0.36 +0.08 44 9 513 +5
29APR26 5.75 P 0.00 0.00 0.00 0.49 +0.10 43 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.67 +0.13 45 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 +0.15 46 0 1,032 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.15 44 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 +0.17 48 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 +0.20 52 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 +0.23 55 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 +0.27 58 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.19 +0.20 0 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.48 +0.23 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.73 +0.20 66 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.97 +0.21 67 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.25 +0.24 79 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.49 +0.22 79 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.77 +0.24 90 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.01 +0.28 91 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.26 +0.28 94 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.49 +0.26 92 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 - 46 0 0 -
28MAY26 4.50 P 0.11 0.11 0.11 0.11 +0.02 46 10 10 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 +0.03 45 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 +0.04 46 0 52 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 +0.04 46 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.24 +0.05 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.34 +0.07 45 0 75 0
28MAY26 5.50 P 0.42 0.42 0.42 0.46 +0.07 46 5 75 +5
28MAY26 5.75 P 0.51 0.51 0.51 0.59 +0.09 45 30 50 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 +0.13 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 +0.16 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 +0.14 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.35 +0.16 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 +0.18 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.20 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.03 +0.19 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.27 +0.20 56 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.48 +0.20 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.75 +0.22 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.97 +0.21 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 +0.21 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.49 +0.22 67 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.02 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 45 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.02 44 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 +0.02 44 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.03 44 0 60 0
29JUN26 4.80 P 0.23 0.23 0.23 0.22 +0.03 44 216 231 +216
29JUN26 4.90 P 0.23 0.23 0.23 0.26 +0.04 44 25 27 +25
29JUN26 5.00 P 0.31 0.31 0.31 0.29 +0.04 44 2 227 -2
29JUN26 5.25 P 0.41 0.41 0.40 0.40 +0.06 45 27 213 -2
29JUN26 5.50 P 0.49 0.49 0.49 0.51 +0.07 44 9 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 +0.10 44 0 787 0
29JUN26 6.00 P 0.78 0.79 0.78 0.83 +0.12 46 90 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 +0.13 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 +0.12 45 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.14 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.16 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.18 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.18 49 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.22 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.22 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.25 57 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.99 +0.21 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.25 +0.21 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.49 +0.22 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.77 +0.24 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.01 +0.27 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.26 +0.28 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.49 +0.24 69 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.03 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.04 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.03 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.04 47 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.04 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.05 46 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.06 46 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.06 46 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.07 46 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.08 46 100 183 +100
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.10 46 100 117 +100
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.12 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.13 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.14 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 +0.13 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.15 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 +0.17 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.19 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.17 49 0 30 0
29SEP26 8.00 P 2.60 2.60 2.60 2.61 +0.19 50 10 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.84 +0.20 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 +0.20 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 +0.22 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.53 +0.20 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.21 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.01 +0.21 54 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.26 +0.23 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.50 +0.23 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.02 48 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.04 48 0 36 0
30DEC26 4.20 P 0.28 0.28 0.28 0.31 +0.04 48 1 11 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.03 48 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.04 47 0 10 0
30DEC26 4.50 P 0.39 0.39 0.39 0.41 +0.05 48 5 13 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.04 47 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.04 47 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.06 47 0 47 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.06 47 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.07 47 0 60 0
30DEC26 5.50 P 0.81 0.81 0.81 0.86 +0.05 47 401 400 +399
30DEC26 5.75 P 0.00 0.00 0.00 1.01 +0.09 47 400 425 +400
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.10 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.11 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 +0.08 48 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.13 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.12 48 0 47 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.12 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.13 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 +0.14 49 0 1 0
30DEC26 8.00 P 2.70 2.70 2.70 2.70 +0.18 50 10 20 +10
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.16 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 +0.16 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.35 +0.16 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.60 +0.19 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.83 +0.19 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.07 +0.21 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.29 +0.20 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.55 +0.24 55 0 0 0
TOTAL PUT 2,164 31,699 -2,704
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$ 55.88
26FEB26 41.00 C 0.00 0.00 0.00 14.88 -0.37 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.88 -0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.88 -0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.88 +0.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.88 -0.20 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.88 -0.15 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.88 +0.04 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.88 +0.04 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.88 +0.04 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.88 +0.04 0 0 0 -89
26FEB26 52.50 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 -321
26FEB26 55.00 C 0.00 0.00 0.00 0.88 -0.07 0 2 0 -446
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.95 -0.10 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.40 +0.48 137 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.96 -0.08 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.34 +0.31 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.95 +0.03 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.95 +0.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.45 +0.41 110 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.22 +0.30 90 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.96 +0.03 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.10 +0.16 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.43 -0.02 88 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.98 -0.07 35 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.97 -0.28 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.97 -0.07 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.99 -0.05 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.99 -0.12 26 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.99 -0.09 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 10.01 -0.14 28 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 9.03 -0.12 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 8.00 +0.02 17 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.16 -0.03 31 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 6.03 -0.15 19 0 208 0
30MAR26 52.50 C 3.71 3.71 3.71 3.60 -0.11 15 1 117 -1
30MAR26 55.00 C 0.00 0.00 0.00 1.83 -0.04 19 2 425 0
30MAR26 57.50 C 0.67 0.68 0.61 0.67 -0.03 19 208 384 -27
30MAR26 60.00 C 0.20 0.20 0.20 0.19 -0.03 19 5 341 -5
30MAR26 62.50 C 0.08 0.08 0.08 0.04 -0.01 19 2 196 +2
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 74 0
30MAR26 67.50 C 0.01 0.01 0.01 0.01 0.00 25 100 115 +100
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.97 -0.18 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.99 -0.26 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.07 -0.04 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.16 +0.08 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.18 -0.09 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.40 +0.09 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.18 -0.18 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.20 +0.01 19 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.08 -0.35 0 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 4.08 -0.04 18 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.42 -0.01 19 0 26 0
29APR26 57.50 C 1.14 1.16 1.14 1.20 -0.01 19 40 250 +2
29APR26 60.00 C 0.57 0.57 0.56 0.55 -0.03 19 3 60 +1
29APR26 62.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.97 -0.18 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.00 -0.30 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.15 +0.04 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.35 +0.17 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.30 -0.09 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.40 -0.03 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.38 +0.01 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.52 +0.33 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.43 -0.05 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.43 -0.06 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.85 +0.08 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.69 +0.05 19 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.92 +0.01 20 0 15 0
28MAY26 62.50 C 0.50 0.50 0.50 0.49 +0.05 20 2 27 +2
28MAY26 65.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.08 +0.15 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.45 +0.28 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.22 +0.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.17 +0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.24 +0.22 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.43 -0.02 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.26 +0.03 17 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.28 +0.03 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.97 -0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.00 -0.30 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.15 -0.01 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.35 +0.15 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.41 +0.02 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.40 -0.03 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.38 +0.01 14 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.65 +0.08 19 0 6 0
29JUN26 50.00 C 6.78 6.78 6.78 6.65 -0.17 17 1 1,759 -1
29JUN26 52.50 C 4.72 4.85 4.72 4.79 -0.13 18 2 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.27 -0.07 19 0 202 0
29JUN26 57.50 C 2.00 2.00 2.00 2.10 -0.08 19 1 133 -1
29JUN26 60.00 C 0.00 0.00 0.00 1.27 -0.10 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 -0.06 20 0 59 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.26 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.28 +0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.25 +0.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.05 -0.25 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.15 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 +0.11 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.41 +0.02 12 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.53 0.00 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.77 +0.04 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.94 -0.01 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.18 -0.02 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.50 -0.05 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.08 -0.06 20 0 1 0
29SEP26 57.50 C 2.80 2.80 2.80 2.95 -0.06 20 1 32 +1
29SEP26 60.00 C 0.00 0.00 0.00 2.07 -0.07 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.50 -0.05 21 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 -0.06 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 -0.04 21 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.54 +0.22 20 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.60 +0.22 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.56 +0.07 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.69 +0.07 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.83 +0.05 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.02 +0.04 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.22 -0.02 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.05 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.79 -0.06 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.22 -0.27 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.86 -0.09 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.72 -0.09 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.81 -0.09 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.61 -0.09 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.16 -0.07 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 -0.06 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.05 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
TOTAL CALL 370 8,764 -783
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 366 0
26FEB26 55.00 P 0.06 0.06 0.06 0.00 -0.07 0 1 510 0
26FEB26 57.50 P 1.51 1.51 1.50 1.62 -0.05 0 6 0 -24
26FEB26 60.00 P 0.00 0.00 0.00 4.12 -0.15 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.62 -0.04 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.12 -0.04 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.62 -0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.04 0.04 0.01 0.01 0.00 30 259 1,727 0
30MAR26 46.00 P 0.04 0.04 0.04 0.01 0.00 27 90 399 +66
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 22 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 72 0
30MAR26 50.00 P 0.11 0.11 0.11 0.03 -0.01 19 2 421 0
30MAR26 52.50 P 0.25 0.25 0.23 0.21 -0.03 19 20 536 +15
30MAR26 55.00 P 0.85 0.85 0.78 0.80 -0.10 18 3 238 0
30MAR26 57.50 P 0.00 0.00 0.00 2.18 -0.08 19 0 209 0
30MAR26 60.00 P 4.16 4.16 4.16 4.26 -0.05 20 5 47 +2
30MAR26 62.50 P 0.00 0.00 0.00 6.62 -0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.12 -0.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.62 -0.39 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.12 -0.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.98 +0.32 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.62 -0.04 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 0.01 -0.01 19 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 20 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 20 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 -0.02 19 3 48 -3
29APR26 52.50 P 0.00 0.00 0.00 0.52 -0.03 19 3 70 -3
29APR26 55.00 P 1.22 1.24 1.22 1.25 -0.09 19 16 135 +15
29APR26 57.50 P 0.00 0.00 0.00 2.63 -0.04 19 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.32 -0.12 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.72 -0.20 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.31 +0.13 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.97 -0.04 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.52 +0.28 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.98 -0.17 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.62 -0.50 0 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 0.00 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 65 0
28MAY26 48.00 P 0.25 0.25 0.25 0.14 +0.01 20 3 20 +3
28MAY26 49.00 P 0.30 0.30 0.30 0.22 +0.02 20 5 5 +5
28MAY26 50.00 P 0.40 0.40 0.40 0.34 +0.02 20 7 16 +7
28MAY26 52.50 P 0.82 0.82 0.82 0.82 +0.01 20 15 45 +15
28MAY26 55.00 P 0.00 0.00 0.00 1.65 -0.05 20 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.10 +0.13 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 4.74 -0.12 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.02 -0.01 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.31 -0.14 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.97 -0.04 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.52 -0.05 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.98 -0.17 40 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.62 -0.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 23 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 0.00 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 49 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 -0.05 20 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 137 0
29JUN26 52.50 P 0.00 0.00 0.00 1.12 -0.09 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 1.98 -0.18 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.38 -0.14 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.11 -0.12 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.17 -0.05 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.31 -0.24 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.97 -0.04 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.52 -0.05 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.98 -0.17 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.62 -0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.57 -0.05 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 -0.05 21 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.95 -0.07 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.20 -0.07 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 -0.12 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.04 -0.15 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.47 -0.11 21 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.13 -0.10 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.00 -0.11 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.08 -0.09 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.31 -0.07 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.66 -0.06 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.13 -0.05 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.36 -0.37 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.04 -0.24 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.89 -0.07 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.11 -0.08 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.35 -0.08 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.64 -0.10 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.51 -0.12 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.62 -0.13 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 -0.13 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.60 -0.13 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.42 -0.13 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.42 -0.10 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 -0.10 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.79 -0.13 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.13 -0.15 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.44 -0.29 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.04 -0.24 29 0 0 0
TOTAL PUT 438 10,337 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.45
26FEB26 55.00 C 0.00 0.00 0.00 29.45 -2.20 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.95 -2.20 0 0 0 -42
26FEB26 60.00 C 0.00 0.00 0.00 24.45 -2.20 0 0 0 -30
26FEB26 62.50 C 0.00 0.00 0.00 21.95 -2.20 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.45 -2.21 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.95 -2.21 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.45 -2.21 0 0 0 -30
26FEB26 72.50 C 0.00 0.00 0.00 11.95 -2.33 0 0 0 -380
26FEB26 75.00 C 0.00 0.00 0.00 9.45 -2.21 0 0 0 -468
26FEB26 77.50 C 0.00 0.00 0.00 6.95 -2.21 0 0 0 -2,655
26FEB26 80.00 C 5.25 5.25 4.42 4.45 -2.21 0 55 0 -1,600
26FEB26 82.50 C 2.70 2.98 1.78 1.95 -2.22 0 38 0 -2,181
26FEB26 85.00 C 0.90 0.90 0.06 0.00 -1.93 0 261 1,829 -6
26FEB26 87.50 C 0.04 0.06 0.03 0.00 -0.45 0 87 508 -80
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,642 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 31.97 -2.31 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.67 -2.12 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.00 -2.30 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.60 -2.20 36 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 22.06 -2.33 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.61 -2.08 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.59 -1.59 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.74 -2.01 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.38 -1.99 35 0 181 0
30MAR26 75.00 C 10.19 10.19 10.19 9.93 -2.55 30 2 167 -2
30MAR26 77.50 C 9.60 9.60 8.80 8.40 -1.97 39 5 444 0
30MAR26 80.00 C 6.80 6.80 6.21 6.40 -1.68 37 51 755 +51
30MAR26 82.50 C 5.13 5.13 4.76 4.78 -1.50 36 35 899 -25
30MAR26 85.00 C 4.00 4.00 3.45 3.49 -1.34 36 27 3,501 +15
30MAR26 87.50 C 3.33 3.33 2.50 2.52 -0.99 37 144 1,663 +69
30MAR26 90.00 C 2.43 2.43 1.76 1.72 -0.88 37 144 3,520 +66
30MAR26 92.50 C 1.51 1.51 1.21 1.13 -0.70 36 99 1,023 +29
30MAR26 95.00 C 1.12 1.12 0.79 0.72 -0.52 36 862 1,470 +99
30MAR26 97.50 C 0.73 0.73 0.73 0.45 -0.36 36 1 592 +1
30MAR26 100.00 C 0.51 0.51 0.40 0.27 -0.25 36 10 506 -8
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.16 36 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.11 36 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.07 36 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,005 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.90 -2.14 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.47 -2.11 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.99 -2.14 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.06 -2.44 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.62 -2.40 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.01 -1.52 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.63 -1.54 41 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.93 -1.98 32 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.85 -1.63 32 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 8.89 -1.65 32 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 7.32 -1.52 33 0 559 0
29APR26 82.50 C 6.59 6.59 6.59 5.83 -1.53 33 1 425 0
29APR26 85.00 C 5.24 5.24 5.24 4.60 -1.33 33 15 289 -13
29APR26 87.50 C 4.02 4.02 3.50 3.56 -1.15 33 130 505 +16
29APR26 90.00 C 3.16 3.16 2.78 2.73 -0.92 34 104 386 +100
29APR26 92.50 C 2.40 2.40 2.14 2.02 -0.86 33 6 76 +6
29APR26 95.00 C 1.80 1.80 1.75 1.47 -0.70 33 20 335 +6
29APR26 97.50 C 0.00 0.00 0.00 1.05 -0.56 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.74 -0.44 33 0 79 0
29APR26 102.50 C 0.00 0.00 0.00 0.51 -0.34 33 0 8 0
29APR26 105.00 C 0.00 0.00 0.00 0.35 -0.25 33 0 1 0
29APR26 107.50 C 0.00 0.00 0.00 0.24 -0.18 33 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 - 33 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 29.98 -2.09 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.53 -2.05 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.37 -1.76 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.10 -2.45 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.62 -2.52 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.18 -1.59 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.87 -1.51 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.67 -1.60 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.62 -1.34 35 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.74 -1.84 34 0 149 0
28MAY26 80.00 C 7.71 7.71 7.71 7.84 -1.57 32 30 310 +30
28MAY26 82.50 C 0.00 0.00 0.00 6.41 -1.51 32 0 145 0
28MAY26 85.00 C 0.00 0.00 0.00 5.19 -1.33 32 0 202 0
28MAY26 87.50 C 4.64 4.64 4.64 4.20 -1.14 33 30 293 0
28MAY26 90.00 C 3.75 3.75 3.75 3.30 -1.05 33 30 300 +30
28MAY26 92.50 C 2.87 2.87 2.87 2.55 -0.96 32 16 104 +16
28MAY26 95.00 C 2.70 2.70 2.20 1.94 -0.81 32 47 188 +47
28MAY26 97.50 C 0.00 0.00 0.00 1.46 -0.67 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.10 -0.55 32 0 101 0
28MAY26 102.50 C 0.00 0.00 0.00 0.82 -0.44 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.59 -0.36 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.43 -0.28 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.30 - 32 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 29.98 -2.14 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.53 -2.14 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.37 -1.76 46 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.38 -2.24 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.14 -2.06 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.31 -1.46 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.87 -1.57 34 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.80 -1.47 33 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.90 -1.32 33 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 10.16 -1.42 33 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.11 -2.19 30 0 234 0
29JUN26 82.50 C 0.00 0.00 0.00 7.00 -1.33 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.82 -1.30 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.82 -1.16 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.93 -1.08 32 0 1,574 0
29JUN26 92.50 C 0.00 0.00 0.00 3.17 -0.98 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.54 -0.85 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.01 -0.74 31 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 1.57 -0.63 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.24 -0.52 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 -0.47 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.35 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.55 -0.31 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.23 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 -0.18 31 0 5 0
29JUN26 117.50 C 0.95 0.95 0.95 0.24 -0.15 31 10 11 +10
29JUN26 120.00 C 0.00 0.00 0.00 0.17 -0.12 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 -0.09 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.07 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.06 31 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 29.99 -2.13 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.63 -2.04 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.37 -1.76 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.02 -1.99 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.16 -1.62 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.94 -1.50 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.76 -1.65 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.64 -2.02 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.44 -1.43 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 -1.97 30 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.26 -1.48 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.99 -1.43 31 0 305 0
29SEP26 85.00 C 8.00 8.00 8.00 7.89 -1.30 31 1 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.85 -1.26 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.99 -1.09 31 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 5.20 -1.02 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.55 -0.89 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.00 -0.79 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.50 -0.72 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 2.98 -0.74 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.56 -0.64 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.60 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 -0.49 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 -0.48 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.28 -0.39 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 -0.36 32 0 1 0
29SEP26 120.00 C 1.18 1.18 1.18 0.90 -0.32 32 5 65 +5
30DEC26 55.00 C 0.00 0.00 0.00 30.11 -2.18 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.79 -2.02 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.54 -2.04 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.38 -2.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.16 -1.87 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.36 -1.91 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.07 -1.33 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.04 -1.67 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.94 -1.19 31 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.19 -1.47 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.91 -1.34 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 10.62 -1.38 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.53 -1.25 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.50 -1.22 31 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 7.60 -1.09 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.75 -1.05 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.00 -0.95 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.35 -0.87 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.80 -0.80 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.31 -0.74 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.87 -0.71 32 7,500 21,300 +7,500
30DEC26 107.50 C 0.00 0.00 0.00 3.33 -0.73 31 0 10 0
30DEC26 110.00 C 0.00 0.00 0.00 2.92 - 31 0 0 -
TOTAL CALL 9,766 75,411 +576
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,107 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,094 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,459 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,235 0
26FEB26 82.50 P 0.05 0.05 0.05 0.00 -0.02 0 8 2,667 0
26FEB26 85.00 P 0.44 0.85 0.36 0.55 +0.33 0 491 0 -1,426
26FEB26 87.50 P 2.40 3.23 1.98 3.05 +1.75 0 159 0 -1,195
26FEB26 90.00 P 4.83 4.83 4.55 5.55 +2.13 0 44 0 -12
26FEB26 92.50 P 0.00 0.00 0.00 8.05 +2.20 0 0 0 -51
26FEB26 95.00 P 0.00 0.00 0.00 10.55 +2.20 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.05 +1.88 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.55 +2.05 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.05 +2.07 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.55 +2.05 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.05 +2.08 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.55 - 0 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 535 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 831 0
30MAR26 70.00 P 0.23 0.25 0.23 0.13 +0.04 36 48 879 +18
30MAR26 72.50 P 0.00 0.00 0.00 0.29 +0.10 36 0 537 0
30MAR26 75.00 P 0.60 0.64 0.60 0.58 +0.18 36 87 1,183 +1
30MAR26 77.50 P 0.99 1.08 0.99 1.04 +0.30 36 18 1,780 -11
30MAR26 80.00 P 1.50 1.70 1.50 1.67 +0.39 36 445 8,280 +115
30MAR26 82.50 P 2.39 2.65 2.39 2.60 +0.60 36 194 2,163 +108
30MAR26 85.00 P 3.10 3.86 3.10 3.81 +0.83 36 85 2,608 +48
30MAR26 87.50 P 5.04 5.23 4.92 5.26 +1.02 35 33 2,213 0
30MAR26 90.00 P 6.68 6.68 6.68 6.88 +1.07 34 30 957 -30
30MAR26 92.50 P 0.00 0.00 0.00 9.22 +1.80 39 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 11.36 +1.73 40 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.19 +1.52 32 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 15.94 +1.84 43 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 18.09 +1.59 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.69 +1.72 45 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.05 +1.92 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.55 +1.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.05 +2.16 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.55 +2.17 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.19 +1.61 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.75 +2.37 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.55 +2.67 82 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.55 +2.17 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.05 +2.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 67 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.21 +0.05 33 0 258 0
29APR26 70.00 P 0.00 0.00 0.00 0.40 +0.10 33 0 473 0
29APR26 72.50 P 0.00 0.00 0.00 0.70 +0.17 33 0 375 0
29APR26 75.00 P 0.00 0.00 0.00 1.09 +0.21 33 0 929 0
29APR26 77.50 P 1.60 1.60 1.60 1.66 +0.32 32 10 545 +10
29APR26 80.00 P 2.47 2.47 2.47 2.47 +0.50 33 2 534 -2
29APR26 82.50 P 3.47 3.47 3.47 3.47 +0.66 33 4 361 0
29APR26 85.00 P 4.40 4.72 4.40 4.72 +0.85 33 23 223 +23
29APR26 87.50 P 5.83 5.83 5.80 6.19 +1.04 33 54 193 +30
29APR26 90.00 P 7.49 7.49 7.19 7.69 +1.01 32 60 60 +60
29APR26 92.50 P 0.00 0.00 0.00 9.41 +0.89 31 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 11.98 +1.60 36 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 13.64 +1.30 32 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.94 +1.82 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.27 +1.77 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.69 +1.72 34 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.71 +2.35 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.55 - 0 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 0 0
28MAY26 67.50 P 0.56 0.56 0.56 0.52 +0.10 32 3 11 +3
28MAY26 70.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 153 0
28MAY26 72.50 P 0.00 0.00 0.00 1.23 +0.21 32 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 1.81 +0.32 31 0 97 0
28MAY26 77.50 P 2.20 2.20 2.20 2.55 +0.43 31 100 368 +100
28MAY26 80.00 P 0.00 0.00 0.00 3.47 +0.54 31 0 386 0
28MAY26 82.50 P 0.00 0.00 0.00 4.62 +0.69 31 0 201 0
28MAY26 85.00 P 5.56 5.65 5.56 5.99 +0.87 32 38 239 0
28MAY26 87.50 P 0.00 0.00 0.00 7.55 +1.06 32 0 390 0
28MAY26 90.00 P 0.00 0.00 0.00 9.48 +1.41 34 0 104 0
28MAY26 92.50 P 0.00 0.00 0.00 11.35 +1.37 34 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.74 +0.90 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.46 +1.65 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.68 +1.75 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.81 +1.70 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.20 +1.83 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.73 +2.09 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.19 - 26 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 +0.05 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 +0.09 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.78 +0.12 31 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 1.14 +0.19 31 0 341 0
29JUN26 72.50 P 0.00 0.00 0.00 1.65 +0.27 31 0 247 0
29JUN26 75.00 P 2.25 2.25 2.25 2.30 +0.36 31 2 2,595 0
29JUN26 77.50 P 0.00 0.00 0.00 3.09 +0.45 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.08 +0.60 31 0 3,307 0
29JUN26 82.50 P 0.00 0.00 0.00 5.27 +0.76 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 6.63 +0.90 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 8.18 +1.05 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.08 +1.38 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.35 +0.77 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.86 +1.46 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.91 +1.56 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.68 +1.30 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.81 +1.30 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.30 +1.56 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.73 +1.86 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.37 +1.12 28 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.80 +2.29 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.70 +1.77 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.13 +1.78 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.51 +1.93 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.94 +1.73 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.39 +2.02 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.90 +1.64 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.45 +0.06 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.68 +0.11 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 +0.15 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.40 +0.22 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 1.91 +0.25 32 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.53 +0.34 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.26 +0.40 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.11 +0.46 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.12 +0.60 33 0 687 0
29SEP26 80.00 P 6.00 6.00 6.00 6.24 +0.68 33 1 3,867 +1
29SEP26 82.50 P 0.00 0.00 0.00 7.48 +0.77 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 8.87 +0.91 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 10.34 +0.96 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.99 +1.14 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.69 +1.18 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.22 +1.01 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.30 +1.25 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.10 +1.15 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.29 +1.33 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.69 +1.68 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.90 +1.73 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.18 +1.84 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.36 +1.74 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.01 +1.11 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.84 +1.86 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.80 +1.18 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 +0.08 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 +0.12 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 +0.18 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.56 +0.21 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.12 +0.28 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.74 +0.38 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.43 +0.40 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.27 +0.50 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 5.21 +0.59 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 6.25 +0.77 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.42 +0.78 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 8.68 +0.83 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.08 +0.97 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.54 +1.01 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.15 +1.15 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 14.82 +1.21 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.60 +1.32 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.45 +1.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.38 +1.46 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 +1.57 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.45 +1.60 34 3,800 10,003 +3,800
30DEC26 107.50 P 0.00 0.00 0.00 26.57 +1.67 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.80 - 35 0 0 -
TOTAL PUT 5,739 88,023 +1,590
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$ 6.93
26FEB26 4.70 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 -109
26FEB26 6.50 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 -527
26FEB26 6.75 C 0.21 0.21 0.21 0.18 -0.03 0 40 0 -698
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 -0.02 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 -0.02 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.95 -0.01 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 -0.04 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 -0.03 24 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.02 21 0 416 0
30MAR26 6.75 C 0.30 0.30 0.30 0.27 -0.03 18 167 296 -167
30MAR26 7.00 C 0.13 0.13 0.13 0.13 -0.02 18 40 312 0
30MAR26 7.25 C 0.06 0.06 0.06 0.05 -0.02 18 100 474 0
30MAR26 7.50 C 0.03 0.03 0.03 0.02 -0.01 20 20 130 +20
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.25 -0.04 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.15 -0.03 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.05 -0.03 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 -0.04 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.45 -0.05 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.73 -0.02 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 41 0
29APR26 7.50 C 0.06 0.06 0.06 0.03 0.00 18 20 50 +20
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 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 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.19 -0.02 61 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.08 -0.02 56 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.98 -0.02 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.74 -0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.24 -0.02 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.31 -0.02 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 2.30 -0.01 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 -0.02 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.01 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 -0.02 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.02 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 -0.02 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.24 -0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.98 -0.02 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.52 -0.02 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 -0.02 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.02 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 -0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 -0.02 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.02 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.02 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.02 19 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.30 -0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 -0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 -0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.02 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.02 18 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 387 6,373 -1,461
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 579 0
26FEB26 7.00 P 0.07 0.07 0.07 0.07 0.00 0 100 0 -180
26FEB26 7.25 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 -13
26FEB26 7.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 -0.01 18 20 685 +20
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.01 16 39 1,100 +39
30MAR26 7.00 P 0.17 0.17 0.17 0.17 -0.01 17 185 715 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.36 +0.01 19 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 +0.02 23 0 100 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.62 +0.07 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 +0.03 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 +0.03 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 +0.08 82 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 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 0.00 16 0 645 0
29APR26 6.75 P 0.00 0.00 0.00 0.18 +0.01 17 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.33 +0.02 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.51 +0.01 14 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.99 +0.05 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.40 +0.02 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 0.00 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 +0.01 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 +0.01 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.53 +0.01 15 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.74 +0.02 12 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.99 +0.04 16 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.98 +0.08 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.23 +0.09 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.48 +0.10 27 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 30 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 0.00 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 17 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 17 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 0.00 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.01 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 +0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.03 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.23 +0.09 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 +0.10 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.10 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.98 +0.11 29 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 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 18 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 0.00 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 0.00 17 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.02 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.08 17 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.09 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.09 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.10 24 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 0.08 -0.01 18 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 0.20 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 18 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 18 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.01 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.02 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 +0.02 22 0 0 0
TOTAL PUT 344 13,128 -34
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$ 15.19
26FEB26 9.25 C 0.00 0.00 0.00 5.94 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.19 -0.20 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.19 -0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 -99
26FEB26 13.00 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 -53
26FEB26 13.50 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 -120
26FEB26 14.00 C 1.29 1.29 1.29 1.19 -0.07 0 70 0 -311
26FEB26 14.50 C 0.88 0.88 0.88 0.69 -0.07 0 50 0 -380
26FEB26 15.00 C 0.00 0.00 0.00 0.19 -0.11 0 0 25 -1,226
26FEB26 15.50 C 0.04 0.04 0.04 0.00 -0.05 0 2 1,010 0
26FEB26 16.00 C 0.02 0.02 0.02 0.00 -0.01 0 50 950 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.44 -0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.19 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.94 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.69 -0.20 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.19 -0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.95 -0.06 102 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.70 -0.19 97 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.44 -0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.20 -0.20 87 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.69 -0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.19 -0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.28 -0.08 74 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.69 -0.16 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.26 -0.07 52 0 100 0
30MAR26 13.50 C 1.80 1.80 1.80 1.75 -0.07 42 100 317 -100
30MAR26 14.00 C 0.00 0.00 0.00 1.23 -0.09 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.74 -0.08 22 0 29 0
30MAR26 15.00 C 0.47 0.47 0.45 0.45 -0.06 25 30 295 -30
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.05 24 0 448 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 225 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 0 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
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.70 -0.19 73 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.44 -0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.20 -0.20 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.78 -0.12 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.19 -0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.28 -0.08 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.69 -0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.26 -0.07 37 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.75 -0.08 30 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.26 -0.06 24 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.92 -0.03 25 0 220 0
29APR26 15.00 C 0.70 0.70 0.67 0.65 -0.02 25 30 170 -30
29APR26 15.50 C 0.48 0.48 0.47 0.47 0.00 26 84 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 0.00 27 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.54 -0.10 72 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.27 -0.13 67 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.78 -0.12 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.19 -0.20 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.78 -0.10 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.28 -0.08 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.69 -0.16 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.27 -0.06 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.75 -0.08 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.35 -0.08 23 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.04 -0.05 24 0 167 0
28MAY26 15.00 C 0.85 0.85 0.82 0.77 -0.05 24 30 135 -30
28MAY26 15.50 C 0.00 0.00 0.00 0.57 -0.04 25 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.95 -0.17 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.71 -0.18 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.21 -0.19 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.95 -0.06 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.70 -0.19 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.54 -0.10 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.27 -0.13 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.78 -0.12 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.21 -0.18 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.78 -0.10 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 -0.08 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.15 24 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 -0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 -0.19 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.46 -0.10 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.08 26 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 -0.05 25 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 -0.05 25 0 300 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 6.71 -0.18 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.44 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.21 -0.19 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.95 -0.06 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.70 -0.19 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.54 -0.10 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 -0.13 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.78 -0.12 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.23 -0.16 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.78 -0.10 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 -0.22 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.86 -0.16 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 -0.06 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.16 -0.06 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.05 26 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.58 -0.04 26 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 -0.04 26 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.04 26 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.02 27 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.95 -0.06 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.70 -0.19 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 -0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 -0.13 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 -0.11 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.35 -0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 -0.08 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 -0.09 22 0 10 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.06 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 -0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 -0.06 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 -0.05 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 -0.04 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 -0.04 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.05 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.03 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.03 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.04 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
TOTAL CALL 446 10,963 -2,379
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,064 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 755 0
26FEB26 15.50 P 0.15 0.25 0.15 0.31 0.00 0 450 0 -1,679
26FEB26 16.00 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 -415
26FEB26 16.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 -180
26FEB26 17.00 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 -32
26FEB26 17.50 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.31 +0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.81 -0.07 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.81 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 189 0
30MAR26 14.00 P 0.08 0.08 0.08 0.09 -0.02 24 70 280 +65
30MAR26 14.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 0.00 24 0 124 0
30MAR26 15.50 P 0.00 0.00 0.00 0.75 +0.01 25 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.15 +0.03 27 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 +0.04 29 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.12 +0.13 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.61 +0.13 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.27 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 +0.15 62 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 0.13 +0.01 26 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.62 +0.04 25 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 0.90 +0.02 25 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 +0.04 27 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.71 +0.15 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.15 +0.12 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 +0.11 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.49 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.12 +0.11 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.61 +0.13 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.15 +0.15 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.17 +0.20 62 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 32 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 0.05 -0.01 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 0.00 25 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 0.32 +0.01 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.72 +0.02 25 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.03 +0.04 26 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.37 +0.03 26 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 1.77 +0.05 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.20 +0.17 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.66 +0.07 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.54 -0.02 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.12 +0.11 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.61 +0.13 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.15 +0.15 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.17 +0.20 52 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 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 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 0.05 -0.01 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 0.00 25 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.03 25 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.11 +0.01 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 +0.03 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 +0.16 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 +0.11 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.07 -0.04 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 -0.02 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.12 +0.11 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.61 +0.09 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 +0.09 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 +0.13 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 +0.02 28 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.02 28 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 +0.03 28 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.81 +0.04 28 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.05 29 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.52 +0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.92 +0.05 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.34 +0.05 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 +0.06 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 +0.06 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 +0.07 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.07 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.21 +0.08 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 26 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.03 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.93 +0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.04 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 +0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.85 +0.06 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 +0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 +0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.06 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.07 34 0 0 0
TOTAL PUT 520 10,351 -2,241
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$ 123.40
26FEB26 80.00 C 0.00 0.00 0.00 43.40 -5.51 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 40.90 -5.51 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 38.40 -5.51 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 35.90 -5.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.40 -5.51 0 0 0 -51
26FEB26 92.50 C 32.19 32.59 31.99 30.90 -5.51 0 376 0 -761
26FEB26 95.00 C 0.00 0.00 0.00 28.40 -5.51 0 0 0 -515
26FEB26 97.50 C 0.00 0.00 0.00 25.90 -5.51 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 23.40 -5.51 0 0 0 -2
26FEB26 102.50 C 0.00 0.00 0.00 20.90 -5.51 0 0 0 -15
26FEB26 105.00 C 0.00 0.00 0.00 18.40 -5.51 0 0 0 -4
26FEB26 107.50 C 0.00 0.00 0.00 15.90 -5.51 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.40 -5.51 0 0 0 -188
26FEB26 112.50 C 0.00 0.00 0.00 10.90 -5.51 0 0 0 -400
26FEB26 115.00 C 13.70 13.70 9.28 8.40 -5.53 0 85 0 -694
26FEB26 117.50 C 0.00 0.00 0.00 5.90 -5.58 0 0 0 -205
26FEB26 120.00 C 5.88 5.88 4.15 3.40 -5.70 0 104 0 -3,558
26FEB26 122.50 C 3.15 3.15 2.87 0.90 -5.78 0 70 0 -273
26FEB26 125.00 C 2.95 2.95 0.59 0.00 -4.76 0 794 662 +37
26FEB26 127.50 C 2.26 2.26 0.23 0.00 -3.18 0 1,792 1,248 +393
26FEB26 130.00 C 1.05 1.06 0.10 0.00 -1.96 0 903 2,275 -43
26FEB26 132.50 C 0.95 0.95 0.01 0.00 -1.12 0 785 2,661 +474
26FEB26 135.00 C 0.45 0.45 0.09 0.00 -0.60 0 278 2,931 0
26FEB26 137.50 C 0.01 0.04 0.01 0.00 -0.30 0 615 1,971 +375
26FEB26 140.00 C 0.02 0.03 0.01 0.00 -0.13 0 719 2,033 +448
26FEB26 142.50 C 0.01 0.01 0.01 0.00 -0.05 0 596 1,509 +470
26FEB26 145.00 C 0.01 0.01 0.01 0.00 -0.02 0 30 2,056 0
26FEB26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 91 2,174 -1
26FEB26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 300 3,904 +300
26FEB26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 510 2,828 +510
26FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,591 0
26FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,875 0
26FEB26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 2,014 -20
26FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
26FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,915 0
26FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
26FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 797 0
26FEB26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
26FEB26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
26FEB26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
26FEB26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
27FEB26 107.50 C 0.00 0.00 0.00 16.03 -5.41 145 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 13.66 -5.31 145 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 11.73 -4.81 170 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 9.55 -4.61 161 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 7.56 -4.09 155 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 5.81 -3.70 152 0 0 0
27FEB26 122.50 C 5.24 5.30 4.75 4.32 -3.23 149 60 60 +60
27FEB26 125.00 C 3.81 3.92 3.27 3.11 -2.76 148 658 601 +508
27FEB26 127.50 C 4.25 4.25 2.35 2.16 -2.26 147 122 165 +55
27FEB26 130.00 C 3.10 3.10 1.54 1.45 -1.78 147 169 374 +58
27FEB26 132.50 C 1.60 1.60 1.00 0.94 -1.44 146 119 93 +6
27FEB26 135.00 C 1.57 1.57 0.72 0.59 -1.02 146 185 235 +29
27FEB26 137.50 C 0.57 0.59 0.42 0.35 -0.74 145 18 467 +8
27FEB26 140.00 C 0.44 0.44 0.30 0.21 -0.49 146 17 547 +1
27FEB26 142.50 C 0.39 0.39 0.13 0.12 -0.31 146 154 473 +34
27FEB26 145.00 C 0.24 0.24 0.24 0.07 -0.19 147 30 339 +30
27FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.11 148 0 188 0
27FEB26 150.00 C 0.00 0.00 0.00 0.02 -0.07 148 0 69 0
27FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.04 147 0 76 0
27FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 157 0 403 0
27FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.01 167 0 30 0
27FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 177 0 6 0
06MAR26 107.50 C 0.00 0.00 0.00 16.40 -5.20 67 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 14.19 -5.02 67 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 12.09 -4.79 67 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 10.14 -4.50 67 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 8.37 -4.15 67 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 6.99 -3.56 70 0 0 0
06MAR26 122.50 C 8.74 8.74 5.90 5.57 -3.17 69 43 43 +43
06MAR26 125.00 C 5.06 5.06 4.42 4.36 -2.54 69 1,555 1,511 +1,451
06MAR26 127.50 C 4.03 4.06 3.61 3.35 -2.17 69 135 101 +43
06MAR26 130.00 C 4.25 4.26 2.76 2.52 -1.82 68 151 232 +94
06MAR26 132.50 C 3.40 3.40 2.15 1.87 -1.54 68 158 397 +85
06MAR26 135.00 C 2.00 2.00 1.58 1.36 -1.26 68 146 421 +112
06MAR26 137.50 C 1.94 1.94 1.23 0.97 -1.03 68 530 766 +347
06MAR26 140.00 C 1.47 1.47 0.90 0.68 -0.78 68 143 431 +108
06MAR26 142.50 C 0.74 0.75 0.74 0.47 -0.57 68 130 267 +125
06MAR26 145.00 C 0.59 0.59 0.52 0.32 -0.41 68 72 252 +66
06MAR26 147.50 C 0.56 0.56 0.56 0.21 -0.30 67 28 128 +28
06MAR26 150.00 C 0.00 0.00 0.00 0.14 -0.20 68 0 138 0
06MAR26 152.50 C 0.00 0.00 0.00 0.09 -0.14 68 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.06 -0.09 68 0 4 0
30MAR26 42.00 C 82.90 82.90 82.90 81.50 -5.51 0 30 30 +30
30MAR26 43.00 C 0.00 0.00 0.00 80.51 -5.50 109 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 79.51 -5.50 98 0 0 0
30MAR26 45.00 C 79.91 79.91 79.91 78.51 -5.50 0 30 30 +30
30MAR26 46.00 C 0.00 0.00 0.00 77.51 -5.51 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 76.52 -5.50 100 0 30 0
30MAR26 48.00 C 76.92 76.92 76.92 75.52 -5.50 90 30 60 +30
30MAR26 49.00 C 75.92 75.92 75.92 74.52 -5.51 0 45 75 +45
30MAR26 50.00 C 0.00 0.00 0.00 73.52 -5.51 0 0 0 0
30MAR26 52.50 C 72.44 72.44 72.44 71.03 -5.50 0 60 60 +60
30MAR26 55.00 C 0.00 0.00 0.00 68.54 -5.50 85 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 66.04 -5.51 0 0 150 0
30MAR26 60.00 C 64.68 64.68 64.68 63.55 -5.50 70 30 25 +15
30MAR26 62.50 C 0.00 0.00 0.00 61.05 -5.51 0 0 0 0
30MAR26 65.00 C 60.01 60.01 60.01 58.56 -5.51 0 60 110 0
30MAR26 67.50 C 57.52 57.52 57.52 56.07 -5.50 63 30 31 +30
30MAR26 70.00 C 55.03 55.03 55.03 53.57 -5.51 0 30 39 0
30MAR26 72.50 C 52.67 52.67 52.56 51.08 -5.51 48 60 60 +60
30MAR26 75.00 C 50.09 50.09 50.09 48.59 -5.50 54 30 130 0
30MAR26 77.50 C 47.70 47.70 47.60 46.10 -5.50 54 40 255 +40
30MAR26 80.00 C 45.23 45.23 45.13 43.61 -5.50 52 60 489 0
30MAR26 82.50 C 42.76 42.76 42.67 42.12 -4.50 96 90 177 +85
30MAR26 85.00 C 40.31 40.31 40.21 39.34 -4.79 84 90 228 +8
30MAR26 87.50 C 37.89 37.89 37.77 36.91 -4.57 80 90 725 +90
30MAR26 90.00 C 35.42 35.42 35.29 34.72 -4.90 81 90 746 0
30MAR26 92.50 C 33.01 33.01 32.85 32.07 -4.53 72 90 565 +60
30MAR26 95.00 C 30.48 30.48 30.48 29.67 -4.79 69 30 277 +30
30MAR26 97.50 C 0.00 0.00 0.00 27.30 -4.72 66 0 759 0
30MAR26 100.00 C 28.00 28.00 26.68 25.08 -4.18 64 9 1,494 +9
30MAR26 102.50 C 0.00 0.00 0.00 22.80 -4.26 62 0 134 0
30MAR26 105.00 C 21.22 21.22 21.22 20.62 -4.18 60 30 214 0
30MAR26 107.50 C 0.00 0.00 0.00 18.52 -4.43 58 0 497 0
30MAR26 110.00 C 16.81 17.06 16.81 16.54 -3.71 57 65 780 +30
30MAR26 112.50 C 0.00 0.00 0.00 14.68 -3.25 56 0 1,463 0
30MAR26 115.00 C 0.00 0.00 0.00 12.94 -3.28 55 0 4,452 0
30MAR26 117.50 C 14.10 14.10 11.58 11.03 -3.24 53 50 8,080 +50
30MAR26 120.00 C 12.00 12.00 9.91 9.54 -3.59 52 95 3,939 +30
30MAR26 122.50 C 9.50 9.50 8.56 8.31 -2.77 53 42 2,536 +41
30MAR26 125.00 C 7.76 7.76 7.26 7.26 -2.41 53 218 31,075 +7
30MAR26 127.50 C 6.55 6.69 6.29 6.08 -2.31 52 2,758 4,437 +2,122
30MAR26 130.00 C 6.70 6.70 5.26 5.18 -2.05 53 840 10,346 +352
30MAR26 132.50 C 6.00 6.00 4.63 4.40 -1.79 53 145 1,651 +39
30MAR26 135.00 C 4.03 4.17 3.77 3.75 -1.52 53 151 3,684 +79
30MAR26 137.50 C 3.77 3.77 3.34 3.12 -1.34 53 22 3,351 -10
30MAR26 140.00 C 3.69 3.69 2.78 2.59 -1.28 53 2,097 5,414 +2,039
30MAR26 142.50 C 2.48 2.52 2.32 2.13 -1.12 53 50 3,155 +19
30MAR26 145.00 C 2.17 2.17 2.09 1.75 -1.01 53 69 5,484 +3
30MAR26 147.50 C 1.83 1.83 1.70 1.42 -0.86 53 5 5,090 0
30MAR26 150.00 C 1.75 1.75 1.48 1.15 -0.73 53 63 11,120 +28
30MAR26 152.50 C 1.32 1.32 1.24 0.93 -0.60 53 13 1,739 0
30MAR26 155.00 C 1.10 1.14 1.10 0.75 -0.50 53 6 3,024 +6
30MAR26 157.50 C 0.00 0.00 0.00 0.60 -0.41 53 0 1,812 0
30MAR26 160.00 C 1.11 1.11 0.82 0.48 -0.33 53 27 29,084 -12
30MAR26 162.50 C 0.72 0.75 0.72 0.38 -0.27 53 127 8,346 0
30MAR26 165.00 C 0.70 0.70 0.64 0.30 -0.22 53 7 7,680 +2
30MAR26 167.50 C 0.00 0.00 0.00 0.23 -0.18 53 0 1,113 0
30MAR26 170.00 C 0.50 0.50 0.50 0.18 -0.15 53 3 2,101 0
30MAR26 172.50 C 0.44 0.44 0.44 0.14 -0.12 52 30 954 +30
30MAR26 175.00 C 0.00 0.00 0.00 0.11 -0.09 53 0 284 0
30MAR26 177.50 C 0.00 0.00 0.00 0.09 -0.07 53 0 656 0
30MAR26 180.00 C 0.35 0.35 0.35 0.07 -0.05 53 2 5,726 -2
30MAR26 182.50 C 0.00 0.00 0.00 0.05 -0.05 52 0 347 0
30MAR26 185.00 C 0.26 0.26 0.25 0.04 -0.04 53 6 1,331 -6
30MAR26 187.50 C 0.25 0.25 0.25 0.03 -0.03 53 2 241 -2
30MAR26 190.00 C 0.21 0.21 0.21 0.02 -0.03 52 60 377 -20
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,801 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 362 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 220.00 C 0.09 0.09 0.09 0.01 0.00 63 40 1,049 -40
29APR26 80.00 C 0.00 0.00 0.00 43.86 -5.47 46 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 42.12 -4.75 66 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 39.34 -4.88 56 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 36.91 -4.89 54 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 34.72 -4.90 55 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 32.07 -4.91 49 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 30.13 -4.47 53 0 60 0
29APR26 97.50 C 28.21 28.21 28.21 27.65 -4.52 49 60 90 +30
29APR26 100.00 C 0.00 0.00 0.00 25.33 -4.97 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.27 -4.84 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.29 -4.70 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 19.41 -4.53 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 17.62 -4.36 47 0 0 0
29APR26 112.50 C 16.37 16.37 16.37 16.41 -3.09 49 40 70 +40
29APR26 115.00 C 0.00 0.00 0.00 14.35 -3.97 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.65 -3.48 45 0 36 0
29APR26 120.00 C 12.84 12.84 11.75 11.30 -3.74 46 172 172 +172
29APR26 122.50 C 11.55 11.55 10.70 10.07 -3.08 46 210 229 +210
29APR26 125.00 C 11.27 11.27 9.26 8.94 -2.87 46 88 512 +58
29APR26 127.50 C 8.66 8.66 8.29 7.94 -2.63 46 226 464 +226
29APR26 130.00 C 7.37 7.37 7.37 7.07 -2.36 47 30 729 +30
29APR26 132.50 C 6.74 6.74 6.65 6.28 -2.10 47 38 566 +31
29APR26 135.00 C 5.71 5.71 5.71 5.59 -1.83 47 90 574 -73
29APR26 137.50 C 5.70 5.70 5.07 4.87 -1.68 47 467 548 +277
29APR26 140.00 C 4.57 4.66 4.57 4.23 -1.54 47 305 591 +36
29APR26 142.50 C 5.02 5.02 4.12 3.66 -1.50 47 247 858 +33
29APR26 145.00 C 3.72 3.72 3.64 3.16 -1.50 47 2 334 0
29APR26 147.50 C 0.00 0.00 0.00 2.72 -1.38 47 0 559 0
29APR26 150.00 C 0.00 0.00 0.00 2.34 -1.22 47 0 1,358 0
29APR26 152.50 C 2.58 2.58 2.58 2.00 -1.09 47 65 491 0
29APR26 155.00 C 2.25 2.25 2.25 1.71 -0.96 47 4 388 0
29APR26 157.50 C 0.00 0.00 0.00 1.45 -0.86 47 0 696 0
29APR26 160.00 C 1.83 1.89 1.83 1.24 -0.74 47 35 1,123 +5
29APR26 162.50 C 0.00 0.00 0.00 1.05 -0.65 47 0 467 0
29APR26 165.00 C 1.58 1.58 1.58 0.89 -0.57 47 2 267 0
29APR26 167.50 C 0.00 0.00 0.00 0.75 -0.50 47 0 1,117 0
29APR26 170.00 C 1.23 1.23 1.23 0.63 -0.43 47 59 207 0
29APR26 172.50 C 0.00 0.00 0.00 0.53 -0.37 47 0 197 0
29APR26 175.00 C 1.02 1.02 1.01 0.44 -0.33 47 2 174 +2
29APR26 177.50 C 0.00 0.00 0.00 0.37 -0.28 47 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.31 -0.24 47 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 0.26 -0.20 47 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.22 -0.17 47 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 0.18 -0.15 47 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.15 -0.13 47 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.13 -0.10 47 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.10 -0.09 47 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.08 -0.08 46 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.07 -0.07 47 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 433 0
28MAY26 107.50 C 21.34 21.34 21.34 21.00 -4.35 46 30 30 +30
28MAY26 110.00 C 0.00 0.00 0.00 19.32 -4.19 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.73 -4.02 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.24 -3.83 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 14.55 -3.93 45 0 0 0
28MAY26 120.00 C 13.79 13.87 13.51 13.25 -3.73 45 115 90 +90
28MAY26 122.50 C 13.44 13.44 12.69 12.11 -2.99 46 120 240 +90
28MAY26 125.00 C 12.58 12.58 11.51 10.89 -2.92 45 156 272 +156
28MAY26 127.50 C 11.45 11.45 10.18 10.12 -2.48 46 1,285 1,362 +1,242
28MAY26 130.00 C 10.55 10.55 9.28 9.07 -2.40 46 123 1,553 +32
28MAY26 132.50 C 9.24 9.24 8.76 8.27 -2.15 47 113 304 +61
28MAY26 135.00 C 8.89 8.89 7.76 7.59 -1.86 47 124 273 +44
28MAY26 137.50 C 7.94 7.94 7.03 6.81 -1.74 47 40 487 +34
28MAY26 140.00 C 0.00 0.00 0.00 6.10 -1.69 47 0 642 0
28MAY26 142.50 C 5.86 5.86 5.86 5.45 -1.68 47 15 386 0
28MAY26 145.00 C 6.17 6.17 5.97 4.87 -1.55 47 61 162 -59
28MAY26 147.50 C 0.00 0.00 0.00 4.33 -1.65 47 0 280 0
28MAY26 150.00 C 4.66 4.66 4.56 3.86 -1.50 47 6 198 +5
28MAY26 152.50 C 0.00 0.00 0.00 3.42 -1.38 47 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 3.04 -1.25 47 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 2.69 -1.14 47 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 2.38 -1.04 47 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 2.10 -0.94 47 0 205 0
28MAY26 165.00 C 0.00 0.00 0.00 1.85 -0.85 47 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 1.63 -0.77 47 0 93 0
28MAY26 170.00 C 2.29 2.29 2.29 1.43 -0.70 47 65 174 +27
28MAY26 172.50 C 0.00 0.00 0.00 1.26 -0.62 47 0 76 0
28MAY26 175.00 C 0.00 0.00 0.00 1.10 -0.57 46 0 116 0
28MAY26 177.50 C 1.47 1.82 1.47 0.97 -0.50 47 6 154 0
29JUN26 42.00 C 0.00 0.00 0.00 81.80 -5.50 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 80.81 -5.50 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.82 -5.50 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 78.83 -5.50 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.84 -5.50 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.85 -5.50 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.86 -5.50 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.87 -5.50 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.88 -5.50 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 71.40 -5.50 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.93 -5.50 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.46 -5.50 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.99 -5.50 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.53 -5.49 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 59.08 -5.48 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 56.63 -5.47 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 54.20 -5.46 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 51.79 -5.43 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 49.40 -5.41 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 47.04 -5.37 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 44.70 -5.33 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.40 -5.28 46 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.15 -5.22 46 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 37.94 -5.15 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 35.79 -4.27 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 33.69 -4.12 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 31.53 -4.11 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 29.68 -3.84 46 0 16 0
29JUN26 100.00 C 28.41 28.41 28.41 27.60 -3.91 45 2 83 0
29JUN26 102.50 C 0.00 0.00 0.00 25.77 -3.80 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 24.20 -3.53 46 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 22.52 -3.45 46 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.29 -3.99 43 0 3,988 0
29JUN26 112.50 C 0.00 0.00 0.00 19.32 -3.34 45 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.42 -3.69 44 0 6,353 0
29JUN26 117.50 C 0.00 0.00 0.00 16.25 -3.39 44 0 320 0
29JUN26 120.00 C 16.67 16.67 15.81 15.07 -3.17 45 83 525 +83
29JUN26 122.50 C 15.43 15.43 15.43 13.87 -3.04 45 23 1,522 +23
29JUN26 125.00 C 0.00 0.00 0.00 12.85 -2.81 45 0 9,876 0
29JUN26 127.50 C 13.33 13.33 13.33 11.73 -2.75 45 55 582 0
29JUN26 130.00 C 12.33 12.33 11.22 10.98 -2.39 46 63 10,364 +2
29JUN26 132.50 C 10.60 10.60 10.39 10.03 -2.29 46 32 1,183 +32
29JUN26 135.00 C 10.00 10.00 9.61 9.34 -2.01 46 95 858 +85
29JUN26 137.50 C 9.30 9.30 8.89 8.62 -1.86 47 90 822 +59
29JUN26 140.00 C 8.31 8.31 8.21 7.87 -1.73 47 152 5,653 +151
29JUN26 142.50 C 7.58 7.66 7.58 7.17 -1.86 46 132 474 +12
29JUN26 145.00 C 7.28 7.28 7.03 6.53 -1.84 46 70 423 +69
29JUN26 147.50 C 6.51 6.53 6.49 5.94 -1.83 46 49 731 +48
29JUN26 150.00 C 0.00 0.00 0.00 5.39 -1.75 46 0 11,440 0
29JUN26 152.50 C 0.00 0.00 0.00 4.89 -1.64 46 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 4.44 -1.52 46 0 612 0
29JUN26 157.50 C 0.00 0.00 0.00 4.02 -1.41 46 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 3.63 -1.32 46 0 684 0
29JUN26 162.50 C 0.00 0.00 0.00 3.29 -1.21 46 0 468 0
29JUN26 165.00 C 0.00 0.00 0.00 2.97 -1.12 46 0 5,225 0
29JUN26 167.50 C 3.79 3.79 3.79 2.68 -1.04 46 65 446 -42
29JUN26 170.00 C 0.00 0.00 0.00 2.42 -0.95 46 0 2,327 0
29JUN26 172.50 C 3.22 3.22 3.22 2.18 -0.88 46 2 117 0
29JUN26 175.00 C 0.00 0.00 0.00 1.96 -0.81 46 0 95 0
29JUN26 177.50 C 2.91 2.91 2.91 1.77 -0.74 46 30 36 +30
29JUN26 180.00 C 0.00 0.00 0.00 1.59 -0.68 46 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 1.43 -0.62 46 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 1.28 -0.58 46 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 1.12 -0.56 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.04 -0.48 46 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.90 -0.47 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.81 -0.42 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.73 -0.38 46 0 0 0
29JUN26 200.00 C 1.60 1.60 1.60 0.67 -0.33 46 5 249 +5
29JUN26 205.00 C 0.00 0.00 0.00 0.54 -0.27 46 0 111 0
29JUN26 210.00 C 1.28 1.28 1.21 0.43 -0.23 46 120 231 +56
29JUN26 215.00 C 1.14 1.16 1.07 0.34 -0.19 46 120 150 +120
29JUN26 220.00 C 1.03 1.03 0.96 0.28 -0.15 46 120 1,440 +90
29SEP26 55.00 C 0.00 0.00 0.00 69.40 -5.48 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.99 -5.46 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.58 -5.45 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.20 -5.43 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.84 -5.40 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.51 -5.37 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.20 -5.34 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.93 -5.30 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.70 -5.24 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.50 -5.19 45 0 30 0
29SEP26 80.00 C 47.15 47.15 47.15 46.35 -5.13 45 30 60 +30
29SEP26 82.50 C 0.00 0.00 0.00 44.25 -5.06 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.20 -4.98 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.20 -4.91 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.25 -4.82 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.37 -4.73 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.54 -4.63 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 32.77 -4.53 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.07 -4.42 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 29.43 -4.31 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.85 -4.20 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 26.33 -4.08 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 24.88 -3.10 45 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 23.49 -3.02 45 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 22.16 -2.94 45 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 20.43 -3.32 44 0 632 0
29SEP26 120.00 C 0.00 0.00 0.00 19.26 -3.20 44 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 18.20 -3.02 44 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 17.17 -2.87 45 0 333 0
29SEP26 127.50 C 0.00 0.00 0.00 16.18 -2.73 45 0 261 0
29SEP26 130.00 C 0.00 0.00 0.00 15.20 -2.63 45 0 867 0
29SEP26 132.50 C 0.00 0.00 0.00 14.47 -2.34 45 0 348 0
29SEP26 135.00 C 0.00 0.00 0.00 13.67 -2.24 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 12.92 -2.14 46 0 362 0
29SEP26 140.00 C 14.26 14.26 12.33 12.30 -1.96 46 35 2,020 +32
29SEP26 142.50 C 12.19 12.19 12.19 11.53 -1.98 46 30 1,478 -30
29SEP26 145.00 C 11.29 11.29 11.24 10.81 -2.00 46 133 260 +78
29SEP26 147.50 C 10.66 10.66 10.66 10.12 -2.02 46 60 148 -35
29SEP26 150.00 C 0.00 0.00 0.00 9.48 -2.14 46 1,500 1,654 +1,491
29SEP26 152.50 C 0.00 0.00 0.00 8.87 -2.06 46 0 176 0
29SEP26 155.00 C 0.00 0.00 0.00 8.30 -1.96 46 0 287 0
29SEP26 157.50 C 0.00 0.00 0.00 7.76 -1.87 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 7.26 -1.78 46 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 6.78 -1.70 46 0 108 0
29SEP26 165.00 C 7.30 7.30 7.30 6.16 -1.79 45 20 189 +18
29SEP26 167.50 C 0.00 0.00 0.00 5.75 -1.70 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 5.37 -1.61 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 5.02 -1.52 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.68 -1.45 45 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 4.37 -1.37 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 4.08 -1.29 45 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 3.81 -1.22 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.55 -1.15 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 3.31 -1.09 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.09 -1.03 45 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 2.88 -0.97 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.69 -0.91 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.51 -0.86 45 0 80 0
29SEP26 200.00 C 3.15 3.15 3.15 2.34 -0.81 45 5 210 0
29SEP26 205.00 C 0.00 0.00 0.00 2.03 -0.72 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.76 -0.65 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.53 -0.57 45 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 1.33 -0.51 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 69.98 -5.43 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.64 -5.41 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.32 -5.39 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 63.04 -5.36 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.78 -5.32 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 58.56 -5.28 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.37 -5.24 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.23 -5.19 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.13 -5.13 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.07 -5.08 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.06 -5.01 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.10 -4.95 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.19 -4.87 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.34 -4.79 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.53 -4.71 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 38.78 -4.63 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.09 -4.53 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.45 -4.44 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.86 -4.35 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.33 -4.26 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.86 -4.15 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.44 -4.05 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.07 -3.95 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.75 -3.85 45 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 25.49 -3.75 45 0 0 0
30DEC26 117.50 C 24.22 24.22 24.22 23.69 -4.23 44 30 58 +30
30DEC26 120.00 C 23.66 23.66 23.66 22.70 -3.96 44 2 2 0
30DEC26 122.50 C 0.00 0.00 0.00 21.67 -3.77 44 0 151 0
30DEC26 125.00 C 21.20 21.20 21.20 20.67 -2.90 44 30 237 +30
30DEC26 127.50 C 21.27 21.27 20.24 19.72 -2.80 45 75 270 +73
30DEC26 130.00 C 19.47 19.47 19.33 18.82 -2.59 45 60 97 +60
30DEC26 132.50 C 18.61 18.61 18.61 17.96 -2.51 45 30 151 +30
30DEC26 135.00 C 18.03 18.30 17.62 17.20 -2.38 45 267 740 +267
30DEC26 137.50 C 17.02 17.02 17.02 16.36 -2.17 45 30 244 +30
30DEC26 140.00 C 16.21 16.21 16.21 15.62 -2.28 45 30 951 +30
30DEC26 142.50 C 0.00 0.00 0.00 14.94 -2.26 46 0 1,124 0
30DEC26 145.00 C 0.00 0.00 0.00 14.28 -1.97 46 0 635 0
30DEC26 147.50 C 13.89 13.89 13.89 13.62 -2.08 46 1 499 +1
30DEC26 150.00 C 0.00 0.00 0.00 12.93 -1.69 46 0 1,211 0
30DEC26 152.50 C 13.00 13.00 13.00 12.28 -2.15 46 20 563 +20
30DEC26 155.00 C 0.00 0.00 0.00 11.65 -2.19 46 0 646 0
30DEC26 157.50 C 11.80 11.80 11.80 11.06 -2.20 46 1 46 0
30DEC26 160.00 C 11.60 11.60 11.60 10.49 -2.12 46 15 91 +15
30DEC26 162.50 C 0.00 0.00 0.00 9.95 -2.04 46 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 9.44 -1.97 46 0 45 0
30DEC26 167.50 C 0.00 0.00 0.00 8.96 -1.88 46 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 8.50 -1.81 46 0 0 0
30DEC26 172.50 C 9.00 9.00 9.00 8.06 -1.74 46 19 19 +19
30DEC26 175.00 C 0.00 0.00 0.00 7.64 -1.68 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 7.25 -1.61 45 0 0 0
30DEC26 180.00 C 8.15 8.15 8.15 6.87 -1.55 45 30 1,804 +30
30DEC26 182.50 C 0.00 0.00 0.00 6.52 -1.48 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 6.18 -1.42 45 0 28 0
30DEC26 187.50 C 7.50 7.50 7.50 5.86 -1.37 45 65 95 +17
30DEC26 190.00 C 0.00 0.00 0.00 5.56 -1.31 45 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 5.27 -1.26 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.99 -1.21 45 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 4.74 -1.15 45 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 4.49 -1.11 45 0 76 0
TOTAL CALL 28,965 354,266 +10,863
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,080 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,911 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,787 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,078 0
26FEB26 112.50 P 0.01 0.01 0.01 0.00 -0.01 0 30 3,670 +30
26FEB26 115.00 P 0.01 0.01 0.01 0.00 -0.02 0 360 2,357 +210
26FEB26 117.50 P 0.11 0.12 0.05 0.00 -0.07 0 422 2,100 +311
26FEB26 120.00 P 0.26 0.34 0.18 0.00 -0.19 0 1,745 4,820 +242
26FEB26 122.50 P 0.41 1.00 0.41 0.00 -0.46 0 842 2,586 +509
26FEB26 125.00 P 0.52 2.29 0.52 1.60 +0.58 0 1,013 6 -1,237
26FEB26 127.50 P 1.39 4.10 1.39 4.10 +2.18 0 144 0 -1,031
26FEB26 130.00 P 4.54 6.50 4.54 6.60 +3.39 0 489 0 -1,934
26FEB26 132.50 P 3.97 9.00 3.97 9.10 +4.21 0 482 0 -1,664
26FEB26 135.00 P 6.67 11.50 6.67 11.60 +4.71 0 1,222 0 -3,476
26FEB26 137.50 P 10.20 13.61 10.20 14.10 +4.95 0 315 0 -1,877
26FEB26 140.00 P 13.70 15.82 13.70 16.60 +5.05 0 83 0 -1,075
26FEB26 142.50 P 13.70 17.70 13.70 19.10 +5.46 0 75 0 -2,021
26FEB26 145.00 P 17.50 20.90 17.50 21.60 +5.24 0 76 0 -1,734
26FEB26 147.50 P 20.00 22.40 19.00 24.10 +5.50 0 47 0 -1,212
26FEB26 150.00 P 25.70 25.75 25.60 26.60 +5.50 0 11 0 -1,420
26FEB26 152.50 P 0.00 0.00 0.00 29.10 +5.50 0 0 0 -1,253
26FEB26 155.00 P 30.49 30.72 30.49 31.60 +5.50 0 25 0 -3,022
26FEB26 157.50 P 0.00 0.00 0.00 34.10 +5.50 0 0 0 -781
26FEB26 160.00 P 0.00 0.00 0.00 36.60 +5.50 0 0 0 -40
26FEB26 162.50 P 33.60 33.60 33.60 39.10 +5.50 0 1 0 -150
26FEB26 165.00 P 39.23 39.23 39.23 41.60 +5.50 0 5 0 -30
26FEB26 167.50 P 0.00 0.00 0.00 44.10 +5.50 0 0 0 -60
26FEB26 170.00 P 0.00 0.00 0.00 46.60 +5.50 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 49.10 +5.50 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 51.60 +5.50 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 54.10 +5.50 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 56.60 +5.50 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 59.10 +5.50 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 61.60 +5.50 0 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 64.10 +5.50 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 66.60 +5.50 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 69.10 +5.50 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 71.60 +5.50 0 0 0 0
26FEB26 197.50 P 72.89 72.94 72.89 74.10 +5.50 0 50 0 0
26FEB26 200.00 P 75.58 75.64 75.36 76.60 +5.50 0 200 0 -112
27FEB26 107.50 P 0.07 0.16 0.07 0.12 +0.10 145 237 222 +222
27FEB26 110.00 P 0.00 0.00 0.00 0.26 +0.20 146 0 0 0
27FEB26 112.50 P 0.40 0.49 0.40 0.48 +0.36 145 376 438 +376
27FEB26 115.00 P 0.45 0.81 0.45 0.84 +0.59 143 147 204 +107
27FEB26 117.50 P 0.80 1.32 0.80 1.39 +0.91 143 227 264 +172
27FEB26 120.00 P 1.35 2.12 1.34 2.16 +1.31 142 173 331 +91
27FEB26 122.50 P 1.26 3.15 1.26 3.20 +1.78 141 475 247 +95
27FEB26 125.00 P 1.95 4.25 1.95 4.47 +2.28 139 798 583 +484
27FEB26 127.50 P 3.56 5.68 3.56 6.00 +2.76 136 100 473 -5
27FEB26 130.00 P 4.37 6.95 4.37 7.78 +3.23 134 33 188 +1
27FEB26 132.50 P 0.00 0.00 0.00 9.76 +3.65 130 0 123 0
27FEB26 135.00 P 0.00 0.00 0.00 11.89 +3.97 122 0 61 0
27FEB26 137.50 P 0.00 0.00 0.00 14.87 +4.93 180 0 1 0
27FEB26 140.00 P 0.00 0.00 0.00 16.79 +4.67 144 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 19.21 +4.79 146 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 21.65 +5.29 143 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 24.13 +5.40 147 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 26.61 +5.44 144 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 29.10 +5.47 0 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 31.60 +5.49 0 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 34.10 +5.50 0 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 36.60 +5.50 0 0 0 0
06MAR26 107.50 P 0.40 0.46 0.40 0.44 +0.31 67 44 44 +44
06MAR26 110.00 P 0.55 0.72 0.55 0.74 +0.50 68 85 85 +85
06MAR26 112.50 P 0.90 0.90 0.90 1.09 +0.68 66 2 152 +2
06MAR26 115.00 P 1.04 1.41 1.04 1.66 +0.98 67 142 148 +142
06MAR26 117.50 P 0.99 2.26 0.99 2.34 +1.27 66 237 161 +129
06MAR26 120.00 P 1.51 3.15 1.51 3.23 +1.62 66 141 100 +68
06MAR26 122.50 P 2.80 4.25 2.80 4.32 +2.02 65 104 70 +40
06MAR26 125.00 P 4.10 5.00 4.10 5.62 +2.40 65 201 188 +146
06MAR26 127.50 P 4.77 6.45 4.70 7.14 +2.79 65 390 388 +358
06MAR26 130.00 P 8.19 8.34 8.19 8.92 +3.28 66 11 35 0
06MAR26 132.50 P 9.08 9.70 8.98 11.18 +4.00 73 6 228 +5
06MAR26 135.00 P 12.10 12.10 12.10 12.60 +3.71 62 111 294 +111
06MAR26 137.50 P 0.00 0.00 0.00 15.40 +5.21 76 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 17.19 +4.75 67 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 19.49 +4.96 67 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 21.84 +5.11 67 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 24.25 +5.24 67 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 26.68 +5.32 67 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 29.14 +5.38 67 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 31.62 +5.43 68 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,172 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 655 0
30MAR26 85.00 P 0.24 0.24 0.24 0.05 +0.03 53 10 3,090 -10
30MAR26 87.50 P 0.00 0.00 0.00 0.08 +0.05 53 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 +0.08 53 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.21 +0.13 53 0 9,884 0
30MAR26 95.00 P 0.00 0.00 0.00 0.33 +0.20 53 0 6,455 0
30MAR26 97.50 P 0.62 0.70 0.62 0.50 +0.28 53 5 2,905 +5
30MAR26 100.00 P 0.66 0.85 0.66 0.72 +0.39 53 18 3,119 +17
30MAR26 102.50 P 0.90 1.15 0.90 1.01 +0.51 53 80 2,248 0
30MAR26 105.00 P 0.81 1.50 0.81 1.39 +0.67 53 432 2,301 +282
30MAR26 107.50 P 1.48 1.48 1.48 1.87 +0.87 53 6 3,573 +6
30MAR26 110.00 P 1.50 2.40 1.50 2.40 +1.02 52 242 24,512 -46
30MAR26 112.50 P 1.80 3.15 1.80 3.15 +1.29 53 192 3,834 +2
30MAR26 115.00 P 2.33 3.86 2.28 3.86 +1.46 52 2,219 8,682 -761
30MAR26 117.50 P 3.50 4.68 3.50 4.76 +1.70 52 8,662 16,956 -1,351
30MAR26 120.00 P 4.66 5.93 4.61 5.93 +2.03 53 2,256 17,034 -498
30MAR26 122.50 P 6.00 6.78 6.00 7.08 +2.26 52 37 4,481 +14
30MAR26 125.00 P 5.72 8.17 5.72 8.42 +2.50 52 483 7,457 +297
30MAR26 127.50 P 7.07 9.91 7.07 9.91 +2.74 53 2,300 2,353 +865
30MAR26 130.00 P 8.27 11.59 8.27 11.54 +3.04 53 1,295 9,605 +391
30MAR26 132.50 P 12.80 12.80 12.80 13.26 +3.30 53 2 1,551 -1
30MAR26 135.00 P 13.00 15.08 13.00 15.00 +3.42 53 54 3,445 -1
30MAR26 137.50 P 15.60 15.60 15.60 17.27 +4.00 56 7 3,343 0
30MAR26 140.00 P 17.30 18.87 17.30 18.87 +3.77 53 92 3,232 -1
30MAR26 142.50 P 0.00 0.00 0.00 21.53 +4.50 58 0 1,587 0
30MAR26 145.00 P 21.50 21.90 21.50 23.08 +4.05 53 3 1,959 0
30MAR26 147.50 P 0.00 0.00 0.00 25.27 +4.17 53 0 985 0
30MAR26 150.00 P 27.50 27.50 27.50 27.50 +4.21 53 11 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 30.65 +5.10 64 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 33.05 +5.21 66 0 304 0
30MAR26 157.50 P 34.04 34.04 34.04 34.45 +4.26 52 30 206 +30
30MAR26 160.00 P 0.00 0.00 0.00 36.76 +4.19 50 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 39.25 +4.24 52 0 1,593 0
30MAR26 165.00 P 41.21 41.21 41.21 41.65 +5.15 50 30 1,362 0
30MAR26 167.50 P 43.63 43.63 43.63 44.16 +4.45 52 60 86 +60
30MAR26 170.00 P 46.06 46.06 46.06 46.63 +4.53 53 30 65 +30
30MAR26 172.50 P 0.00 0.00 0.00 49.18 +4.63 58 0 30 0
30MAR26 175.00 P 49.31 51.76 49.31 51.67 +4.72 59 386 421 +339
30MAR26 177.50 P 0.00 0.00 0.00 54.10 +4.11 0 0 30 0
30MAR26 180.00 P 55.55 55.55 55.55 56.60 +4.71 0 30 244 +24
30MAR26 182.50 P 0.00 0.00 0.00 59.10 +5.50 0 0 0 0
30MAR26 185.00 P 60.47 60.47 60.47 61.60 +5.50 0 30 30 +30
30MAR26 187.50 P 0.00 0.00 0.00 64.10 +4.80 0 0 30 0
30MAR26 190.00 P 0.00 0.00 0.00 66.60 +4.86 0 0 60 0
30MAR26 192.50 P 0.00 0.00 0.00 69.10 +5.05 0 0 60 0
30MAR26 195.00 P 0.00 0.00 0.00 71.60 +5.15 0 0 52 0
30MAR26 197.50 P 72.85 72.85 72.85 74.10 +5.50 0 30 129 +30
30MAR26 200.00 P 75.33 75.33 75.33 76.60 +5.20 0 30 240 +30
30MAR26 205.00 P 0.00 0.00 0.00 81.60 +5.25 0 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 86.60 +5.50 0 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 91.60 +5.50 0 0 135 0
30MAR26 220.00 P 95.20 95.20 95.20 96.60 +5.50 0 30 180 +30
29APR26 80.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.13 +0.06 47 0 74 0
29APR26 85.00 P 0.00 0.00 0.00 0.20 +0.09 47 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.29 +0.13 47 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.43 +0.18 47 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.61 +0.25 47 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 0.84 +0.35 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 1.12 +0.42 47 0 28 0
29APR26 100.00 P 1.45 1.54 1.45 1.50 +0.55 47 15 273 +15
29APR26 102.50 P 2.05 2.05 2.05 1.94 +0.69 47 51 291 +51
29APR26 105.00 P 0.00 0.00 0.00 2.47 +0.83 47 0 5,483 0
29APR26 107.50 P 2.56 2.90 2.56 3.11 +1.01 47 124 1,062 +124
29APR26 110.00 P 3.21 3.21 3.21 3.80 +1.19 47 1 637 0
29APR26 112.50 P 0.00 0.00 0.00 4.60 +1.36 47 0 817 0
29APR26 115.00 P 5.18 5.35 5.18 5.38 +1.43 46 2 942 +2
29APR26 117.50 P 6.02 6.50 6.02 6.46 +1.69 47 2,650 3,123 +2,503
29APR26 120.00 P 7.11 7.66 7.11 7.54 +1.83 46 4,654 4,920 +4,252
29APR26 122.50 P 7.99 8.44 7.99 8.97 +2.17 47 973 2,010 +679
29APR26 125.00 P 9.04 10.30 9.04 10.30 +2.36 47 160 1,886 +125
29APR26 127.50 P 9.30 9.30 9.30 11.92 +2.72 48 2 1,108 0
29APR26 130.00 P 13.05 13.05 13.05 13.43 +2.88 48 1 7,410 0
29APR26 132.50 P 13.18 13.93 13.18 14.92 +2.91 47 84 658 +24
29APR26 135.00 P 0.00 0.00 0.00 15.99 +2.43 44 0 661 0
29APR26 137.50 P 0.00 0.00 0.00 18.14 +2.92 46 0 723 0
29APR26 140.00 P 0.00 0.00 0.00 20.76 +3.82 50 0 1,095 0
29APR26 142.50 P 0.00 0.00 0.00 22.78 +3.99 51 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 24.43 +3.77 49 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 26.38 +3.71 48 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 29.18 +4.49 52 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 30.89 +4.07 50 0 367 0
29APR26 155.00 P 0.00 0.00 0.00 33.05 +4.08 49 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 35.32 +4.13 50 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 37.82 +4.36 52 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 39.98 +4.23 50 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 42.70 +4.59 55 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 44.73 +4.24 51 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 46.82 +4.72 47 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.25 +4.70 47 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.69 +4.74 47 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.15 +4.16 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 56.62 +4.73 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.35 +4.38 55 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 61.79 +5.64 56 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 64.23 +4.40 56 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 66.67 +4.42 55 0 30 0
29APR26 192.50 P 0.00 0.00 0.00 69.10 +5.05 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.60 +4.06 0 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 74.10 +5.50 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 76.60 +4.62 0 0 14 0
29APR26 205.00 P 0.00 0.00 0.00 81.60 +4.79 0 0 120 0
29APR26 210.00 P 85.65 85.65 85.65 86.60 +4.87 0 30 66 +30
29APR26 215.00 P 0.00 0.00 0.00 91.60 +4.93 0 0 59 0
29APR26 220.00 P 95.57 95.57 95.57 96.60 +4.98 0 12 116 +12
28MAY26 107.50 P 3.60 4.30 3.60 4.45 +1.16 47 4 317 +3
28MAY26 110.00 P 0.00 0.00 0.00 5.31 +1.38 47 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 6.13 +1.43 47 0 254 0
28MAY26 115.00 P 7.12 7.12 7.12 7.12 +1.55 46 2 15 0
28MAY26 117.50 P 7.96 7.96 7.84 8.24 +1.79 47 91 394 +90
28MAY26 120.00 P 8.44 9.15 8.44 9.46 +1.96 47 120 729 0
28MAY26 122.50 P 9.15 10.68 9.15 10.78 +2.20 47 211 1,523 -1
28MAY26 125.00 P 11.27 12.10 10.96 12.21 +2.40 47 1,428 3,533 +1,000
28MAY26 127.50 P 11.10 13.20 11.10 13.69 +2.61 47 84 1,305 +67
28MAY26 130.00 P 13.35 14.50 13.35 15.32 +2.88 48 62 1,515 +30
28MAY26 132.50 P 0.00 0.00 0.00 16.96 +3.04 48 0 1,560 0
28MAY26 135.00 P 16.83 17.49 16.83 18.36 +2.96 47 51 2,478 0
28MAY26 137.50 P 0.00 0.00 0.00 20.50 +3.43 49 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 22.23 +3.48 48 0 693 0
28MAY26 142.50 P 0.00 0.00 0.00 23.99 +3.48 48 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.79 +3.42 48 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 28.32 +4.09 50 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 30.07 +3.86 49 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 31.55 +3.31 46 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.49 +4.22 50 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.66 +4.23 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 38.15 +4.56 46 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 40.38 +4.63 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 42.70 +4.59 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.97 +4.48 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.29 +4.92 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.65 +4.99 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 52.03 +5.05 46 0 0 0
28MAY26 177.50 P 54.47 54.47 54.47 54.42 +4.43 46 27 27 +27
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 325 0
29JUN26 43.00 P 0.19 0.19 0.19 0.01 0.00 61 30 95 +30
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.18 0.18 0.18 0.01 0.00 55 30 30 +30
29JUN26 49.00 P 0.25 0.25 0.25 0.01 0.00 54 30 101 +30
29JUN26 50.00 P 0.25 0.25 0.25 0.01 0.00 53 30 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,246 0
29JUN26 62.50 P 0.46 0.46 0.46 0.04 +0.02 46 30 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 51 0
29JUN26 67.50 P 0.56 0.56 0.56 0.09 +0.03 46 30 247 +30
29JUN26 70.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 671 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.07 46 0 1,135 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 +0.11 46 0 4,907 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 +0.13 46 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.54 +0.18 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.73 +0.22 46 0 591 0
29JUN26 85.00 P 0.00 0.00 0.00 0.96 +0.28 46 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 1.26 +0.38 46 0 1,033 0
29JUN26 90.00 P 0.00 0.00 0.00 1.58 +0.44 46 0 6,870 0
29JUN26 92.50 P 0.00 0.00 0.00 1.98 +0.55 46 0 778 0
29JUN26 95.00 P 2.30 2.30 2.30 2.43 +0.64 46 2 787 +2
29JUN26 97.50 P 2.55 2.92 2.55 2.97 +0.78 46 215 860 +215
29JUN26 100.00 P 3.00 3.00 3.00 3.54 +0.86 46 1 4,660 0
29JUN26 102.50 P 0.00 0.00 0.00 4.18 +1.01 46 0 2,814 0
29JUN26 105.00 P 4.36 4.36 4.36 4.90 +1.15 46 2 1,742 +2
29JUN26 107.50 P 0.00 0.00 0.00 5.68 +1.25 46 0 1,444 0
29JUN26 110.00 P 5.59 6.22 5.59 6.60 +1.40 46 148 13,309 +12
29JUN26 112.50 P 0.00 0.00 0.00 7.54 +1.57 46 0 2,922 0
29JUN26 115.00 P 7.86 7.86 7.86 8.65 +1.71 46 2 8,787 +2
29JUN26 117.50 P 9.04 9.04 9.04 9.78 +1.87 46 50 1,851 +50
29JUN26 120.00 P 10.59 10.90 10.57 10.90 +1.80 46 91 455 +51
29JUN26 122.50 P 11.06 11.90 11.06 12.41 +2.20 47 49 461 +30
29JUN26 125.00 P 12.08 13.39 12.08 13.68 +2.22 46 105 1,710 +84
29JUN26 127.50 P 13.47 14.18 13.47 15.39 +2.61 47 33 389 +3
29JUN26 130.00 P 0.00 0.00 0.00 16.90 +2.74 47 120 1,235 0
29JUN26 132.50 P 18.36 18.36 18.36 18.41 +2.77 47 30 551 -30
29JUN26 135.00 P 0.00 0.00 0.00 20.07 +2.94 47 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 21.87 +3.12 48 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 23.71 +3.28 48 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 25.71 +3.59 49 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 27.20 +3.27 47 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 28.95 +3.16 47 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 31.57 +3.90 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.62 +4.00 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.72 +4.07 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.83 +4.14 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.01 +4.25 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 42.17 +4.24 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 43.44 +4.50 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 46.60 +4.31 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 48.18 +3.63 47 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 50.22 +4.74 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.54 +4.83 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.87 +4.88 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.21 +3.38 46 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 59.60 +4.63 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.99 +5.08 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.40 +4.57 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 66.81 +4.56 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.25 +5.20 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 71.70 +4.16 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.16 +5.32 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.63 +4.65 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.60 +4.79 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.60 +4.04 0 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 91.60 +4.93 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.60 +4.98 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.06 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.08 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 +0.10 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 +0.14 45 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 +0.15 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 +0.20 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 +0.22 45 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.34 +0.30 45 0 2 0
29SEP26 80.00 P 1.89 1.89 1.89 1.63 +0.33 45 30 3,815 -30
29SEP26 82.50 P 0.00 0.00 0.00 2.01 +0.41 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.42 +0.49 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.87 +0.52 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 3.41 +0.64 45 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.96 +0.67 45 0 1,083 0
29SEP26 95.00 P 0.00 0.00 0.00 4.75 +0.90 46 0 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 5.35 +0.93 45 0 355 0
29SEP26 100.00 P 5.85 5.85 5.85 5.86 +0.72 45 5 4,984 -5
29SEP26 102.50 P 6.83 6.83 6.83 6.88 +1.09 45 10 1,581 0
29SEP26 105.00 P 0.00 0.00 0.00 7.81 +1.31 45 0 2,604 0
29SEP26 107.50 P 8.47 8.47 8.47 8.76 +1.40 45 65 1,839 0
29SEP26 110.00 P 9.49 9.63 9.49 9.78 +1.49 45 60 1,994 0
29SEP26 112.50 P 10.40 10.57 10.40 10.82 +1.42 45 90 2,409 +60
29SEP26 115.00 P 0.00 0.00 0.00 11.98 +1.66 45 0 2,760 0
29SEP26 117.50 P 0.00 0.00 0.00 13.29 +1.85 46 0 1,543 0
29SEP26 120.00 P 14.25 14.25 14.25 14.61 +2.58 46 1,530 2,170 +1,415
29SEP26 122.50 P 15.49 15.61 15.49 15.99 +2.50 46 90 704 +41
29SEP26 125.00 P 0.00 0.00 0.00 17.47 +2.30 46 0 360 0
29SEP26 127.50 P 18.91 18.91 18.91 18.94 +2.56 46 55 130 +55
29SEP26 130.00 P 0.00 0.00 0.00 20.50 +2.45 46 80 3,506 +80
29SEP26 132.50 P 0.00 0.00 0.00 22.16 +2.60 47 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 23.61 +2.54 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.36 +2.76 46 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 27.11 +2.86 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 28.97 +3.01 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.84 +3.40 47 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 32.75 +3.35 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.71 +3.47 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 35.68 +2.55 45 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 37.67 +2.65 45 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 39.66 +2.73 45 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 41.67 +2.78 45 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 43.68 +2.73 45 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 45.76 +4.01 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.89 +2.83 45 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 50.03 +4.26 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.17 +4.30 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.33 +4.33 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.55 +4.42 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.80 +4.52 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.05 +4.62 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.31 +4.65 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.57 +4.67 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.89 +4.74 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.23 +4.82 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.57 +4.90 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.92 +4.94 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.28 +4.97 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.06 +5.06 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.89 +4.33 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 91.76 +5.09 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.67 +5.05 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 +0.08 45 0 0 0
30DEC26 60.00 P 0.41 0.41 0.41 0.53 +0.12 45 5 8 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.69 +0.15 45 0 4 0
30DEC26 65.00 P 1.36 1.36 1.36 0.89 +0.20 45 60 68 +60
30DEC26 67.50 P 1.55 1.55 1.52 1.11 +0.23 45 170 174 +170
30DEC26 70.00 P 1.64 1.71 1.64 1.38 +0.27 45 32 126 +32
30DEC26 72.50 P 0.00 0.00 0.00 1.70 +0.35 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.02 +0.35 45 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 2.46 +0.48 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.89 +0.50 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.40 +0.58 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.95 +0.69 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.47 +0.64 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.07 +0.67 45 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 5.74 +0.74 45 0 104 0
30DEC26 95.00 P 6.31 6.31 6.31 6.38 +0.72 44 4 57 +4
30DEC26 97.50 P 0.00 0.00 0.00 7.20 +0.93 44 0 37 0
30DEC26 100.00 P 8.00 8.08 8.00 8.11 +1.08 45 8 264 +8
30DEC26 102.50 P 8.81 8.81 8.81 9.00 +1.17 45 65 203 0
30DEC26 105.00 P 10.20 10.20 10.20 10.01 +1.31 45 65 219 +63
30DEC26 107.50 P 0.00 0.00 0.00 11.03 +1.39 45 0 253 0
30DEC26 110.00 P 0.00 0.00 0.00 12.14 +1.49 45 0 348 0
30DEC26 112.50 P 13.10 13.10 13.10 13.37 +1.65 45 1 180 0
30DEC26 115.00 P 0.00 0.00 0.00 14.56 +1.49 45 0 187 0
30DEC26 117.50 P 15.34 15.72 15.34 15.95 +1.68 45 864 864 +863
30DEC26 120.00 P 15.93 17.10 15.93 17.27 +2.48 45 732 961 +732
30DEC26 122.50 P 18.18 18.18 18.18 18.62 +1.95 45 20 1,487 +20
30DEC26 125.00 P 19.15 19.81 19.15 20.25 +2.01 46 762 1,794 +705
30DEC26 127.50 P 19.89 19.89 19.89 21.62 +2.26 45 5 236 +5
30DEC26 130.00 P 0.00 0.00 0.00 23.14 +2.20 46 0 157 0
30DEC26 132.50 P 0.00 0.00 0.00 24.77 +2.36 46 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 25.94 +1.93 45 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 28.05 +2.44 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.75 +3.13 46 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 31.60 +2.72 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.42 +2.81 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 35.31 +2.97 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 36.33 +3.24 45 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 39.13 +4.32 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.04 +3.39 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 41.92 +3.41 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.07 +4.71 48 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 47.10 +4.87 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.90 +3.79 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.92 +3.83 45 0 0 0
30DEC26 170.00 P 52.00 52.00 52.00 51.95 +3.85 45 4 20 +4
30DEC26 172.50 P 0.00 0.00 0.00 54.00 +3.89 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.14 +4.01 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.29 +4.13 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.44 +4.23 45 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 62.60 +4.25 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.76 +4.26 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.96 +4.31 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.21 +4.41 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 71.47 +4.50 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.73 +4.58 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.01 +4.62 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.29 +4.64 45 0 5 0
TOTAL PUT 47,448 429,913 -6,480
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$ 218.20
26FEB26 167.50 C 0.00 0.00 0.00 50.70 -10.90 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 48.20 -11.37 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 45.70 -10.61 0 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 43.20 -11.24 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 40.70 -10.61 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 38.20 -10.81 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.70 -10.61 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.20 -10.91 0 0 0 -3
26FEB26 187.50 C 0.00 0.00 0.00 30.70 -10.61 0 0 0 -15
26FEB26 190.00 C 0.00 0.00 0.00 28.20 -10.61 0 0 0 -120
26FEB26 192.50 C 0.00 0.00 0.00 25.70 -10.92 0 0 0 -90
26FEB26 195.00 C 0.00 0.00 0.00 23.20 -10.62 0 0 0 -80
26FEB26 197.50 C 0.00 0.00 0.00 20.70 -11.28 0 0 0 -222
26FEB26 200.00 C 0.00 0.00 0.00 18.20 -10.62 0 0 0 -147
26FEB26 205.00 C 13.00 13.00 13.00 13.20 -10.62 0 2 0 -166
26FEB26 210.00 C 0.00 0.00 0.00 8.20 -10.63 0 0 0 -231
26FEB26 215.00 C 0.00 0.00 0.00 3.20 -10.71 0 0 0 -147
26FEB26 220.00 C 6.61 6.61 0.48 0.00 -9.26 0 173 495 +136
26FEB26 225.00 C 2.07 2.54 0.09 0.00 -5.15 0 263 521 +38
26FEB26 230.00 C 2.02 2.19 0.09 0.00 -2.43 0 145 516 -5
26FEB26 235.00 C 1.01 1.10 0.05 0.00 -0.91 0 50 921 -32
26FEB26 240.00 C 0.10 0.10 0.01 0.00 -0.28 0 7 1,077 -7
26FEB26 245.00 C 0.04 0.04 0.03 0.00 -0.06 0 26 1,318 0
26FEB26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,183 0
26FEB26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
26FEB26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 765 0
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,007 0
26FEB26 270.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,675 -3
26FEB26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 749 0
26FEB26 280.00 C 0.01 0.01 0.01 0.00 -0.01 0 41 833 -41
26FEB26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
26FEB26 290.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 789 -1
26FEB26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
26FEB26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 467 0
26FEB26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 703 0
26FEB26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 134.73 -9.29 187 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 130.92 -11.65 90 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 128.74 -11.40 139 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 125.93 -11.66 78 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 125.01 -10.85 173 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 122.67 -9.23 171 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 118.77 -12.67 124 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 117.39 -11.69 156 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 114.94 -10.70 152 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 112.32 -9.25 145 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 108.57 -12.28 94 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 106.49 -10.45 115 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 103.49 -13.04 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.99 -10.98 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 99.02 -12.64 105 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 97.84 -9.22 130 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.15 -12.62 102 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 91.73 -9.90 101 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.99 -12.00 91 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 86.26 -11.78 79 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 85.51 -9.85 114 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.93 -11.89 92 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.78 -10.51 71 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 77.81 -9.64 100 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.18 -11.07 78 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 71.21 -10.75 59 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 69.20 -11.49 72 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 67.75 -11.41 86 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.91 -12.74 60 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 62.90 -8.98 81 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 59.81 -11.84 71 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 57.74 -8.79 73 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 53.56 -10.72 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 53.14 -11.13 71 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 51.30 -10.17 74 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 48.99 -10.47 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 44.48 -12.15 50 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 44.47 -9.94 69 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 42.28 -10.19 68 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 39.68 -8.37 64 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 38.05 -9.55 66 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 36.01 -7.94 66 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 33.09 -10.59 60 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 32.11 -9.48 64 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 30.25 -7.95 64 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 28.26 -7.36 62 0 159 0
30MAR26 200.00 C 28.00 28.00 28.00 26.00 -9.11 60 10 608 -10
30MAR26 205.00 C 0.00 0.00 0.00 22.17 -9.78 57 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 20.46 -8.03 62 0 1,687 0
30MAR26 215.00 C 17.94 18.16 16.68 16.87 -6.94 58 308 336 +185
30MAR26 220.00 C 18.90 18.90 14.50 14.50 -6.52 58 243 662 +73
30MAR26 225.00 C 19.70 19.70 13.60 12.87 -5.67 60 190 561 +25
30MAR26 230.00 C 17.44 17.44 10.67 10.76 -5.44 59 184 888 +35
30MAR26 235.00 C 16.19 16.19 9.00 9.15 -4.95 59 326 1,499 +57
30MAR26 240.00 C 12.90 12.90 7.87 7.95 -4.43 60 469 2,518 +217
30MAR26 245.00 C 10.49 10.49 6.59 6.62 -3.87 60 76 1,155 +1
30MAR26 250.00 C 9.04 9.18 6.17 5.54 -3.69 60 483 2,016 +400
30MAR26 255.00 C 9.03 9.13 4.54 4.54 -3.31 60 101 918 +40
30MAR26 260.00 C 7.79 7.88 5.10 3.79 -2.90 60 83 610 -10
30MAR26 265.00 C 0.00 0.00 0.00 3.11 -2.64 60 0 629 0
30MAR26 270.00 C 3.50 3.50 3.50 2.54 -2.40 60 5 510 -5
30MAR26 275.00 C 3.15 3.27 3.15 2.07 -2.08 60 160 496 +40
30MAR26 280.00 C 1.99 2.14 1.99 1.68 -1.80 60 67 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 1.35 -1.55 60 0 835 0
30MAR26 290.00 C 1.55 1.55 1.55 1.09 -1.32 60 10 995 +10
30MAR26 295.00 C 2.60 2.60 2.60 0.87 -1.13 60 100 454 +44
30MAR26 300.00 C 1.19 1.19 1.16 0.70 -0.95 60 10 1,213 -5
30MAR26 310.00 C 0.00 0.00 0.00 0.43 -0.69 59 0 1,512 0
30MAR26 320.00 C 0.00 0.00 0.00 0.27 -0.48 60 0 858 0
30MAR26 330.00 C 0.69 0.69 0.69 0.16 -0.32 59 2 1,234 0
30MAR26 340.00 C 0.45 0.45 0.45 0.11 -0.21 60 30 1,054 -30
30MAR26 350.00 C 0.00 0.00 0.00 0.06 -0.15 59 0 414 0
30MAR26 360.00 C 0.00 0.00 0.00 0.04 -0.09 60 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 53.77 -8.60 65 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 49.73 -9.73 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 46.69 -10.32 49 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 45.58 -10.04 54 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 45.57 -8.66 62 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 41.09 -10.90 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 39.31 -10.25 52 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 37.68 -10.39 52 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 36.38 -9.64 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 36.37 -7.45 60 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 32.66 -9.18 53 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 32.01 -8.91 56 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 29.63 -9.02 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 28.45 -5.65 59 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 25.65 -5.44 59 0 160 0
29APR26 215.00 C 0.00 0.00 0.00 22.21 -6.87 56 0 60 0
29APR26 220.00 C 22.70 22.70 19.84 19.92 -6.21 56 27 43 -25
29APR26 225.00 C 20.28 20.28 17.54 17.86 -5.86 56 60 120 +1
29APR26 230.00 C 21.51 21.51 18.23 16.00 -5.46 57 49 160 0
29APR26 235.00 C 21.36 21.36 21.36 14.31 -5.08 57 30 312 +30
29APR26 240.00 C 0.00 0.00 0.00 12.78 -4.75 57 0 430 0
29APR26 245.00 C 0.00 0.00 0.00 11.41 -4.47 57 0 498 0
29APR26 250.00 C 14.21 14.21 14.21 10.12 -4.06 57 30 409 0
29APR26 255.00 C 0.00 0.00 0.00 8.91 -3.86 57 0 150 0
29APR26 260.00 C 11.75 11.75 9.17 7.83 -3.55 57 34 208 +28
29APR26 265.00 C 0.00 0.00 0.00 6.86 -3.24 57 0 194 0
29APR26 270.00 C 0.00 0.00 0.00 6.00 -2.95 57 0 234 0
29APR26 275.00 C 0.00 0.00 0.00 5.24 -2.68 57 0 302 0
29APR26 280.00 C 0.00 0.00 0.00 4.57 -2.42 57 0 106 0
29APR26 285.00 C 0.00 0.00 0.00 3.86 -2.30 56 0 31 0
29APR26 290.00 C 4.50 4.50 4.50 3.45 -1.81 57 3 176 +3
29APR26 295.00 C 0.00 0.00 0.00 2.91 -1.85 56 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 2.52 -1.66 56 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 1.88 -1.23 56 0 214 0
29APR26 320.00 C 0.00 0.00 0.00 1.40 -0.97 56 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 1.03 -0.77 56 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 0.76 -0.60 56 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 0.56 -0.46 56 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 70.59 -10.68 50 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 67.75 -12.27 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 67.56 -9.82 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 65.32 -9.57 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 62.24 -10.86 53 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 59.08 -11.40 48 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 57.13 -11.64 49 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 55.22 -10.00 50 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 53.77 -10.90 52 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 51.50 -11.42 51 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 49.69 -11.13 51 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 47.93 -9.10 52 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 46.39 -9.35 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 46.38 -7.74 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 43.23 -8.14 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 41.57 -8.07 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 39.70 -8.25 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 39.40 -7.35 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 38.93 -5.74 60 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 35.25 -9.01 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 34.47 -7.08 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 33.10 -6.51 60 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 29.85 -5.93 58 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 26.93 -6.19 57 0 0 0
28MAY26 220.00 C 26.59 26.59 26.59 24.72 -6.25 57 30 30 +30
28MAY26 225.00 C 24.44 25.16 24.44 22.68 -5.99 57 60 211 +60
28MAY26 230.00 C 23.79 23.79 23.79 20.79 -5.70 57 30 90 0
28MAY26 235.00 C 26.60 26.72 20.69 19.05 -5.41 57 63 138 -11
28MAY26 240.00 C 24.69 24.69 24.69 17.45 -5.13 58 30 75 -30
28MAY26 245.00 C 0.00 0.00 0.00 15.98 -4.86 58 0 150 0
28MAY26 250.00 C 0.00 0.00 0.00 14.63 -4.59 58 0 120 0
28MAY26 255.00 C 0.00 0.00 0.00 13.35 -4.20 58 0 90 0
28MAY26 260.00 C 0.00 0.00 0.00 12.10 -4.20 58 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 10.96 -4.13 58 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 9.92 -3.88 58 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 8.96 -3.63 58 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 8.09 -3.26 58 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 7.30 -3.16 58 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 6.58 -2.94 58 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 5.93 -2.72 58 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 5.18 -2.68 57 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 4.19 -2.29 57 0 66 0
28MAY26 320.00 C 0.00 0.00 0.00 3.38 -1.79 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 2.72 -1.52 57 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 2.19 -1.29 57 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 99.02 -12.64 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 97.84 -9.22 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 97.78 -8.99 76 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 95.44 -7.17 74 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 92.77 -8.22 71 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 88.00 -10.04 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 85.66 -9.70 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 83.33 -10.60 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 83.31 -8.73 65 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 81.49 -7.20 66 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 76.68 -9.16 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 74.78 -9.46 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 73.34 -9.49 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 69.36 -11.38 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.72 -10.48 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 67.71 -8.94 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 63.68 -10.77 51 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 63.67 -7.85 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 59.51 -9.47 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.14 -9.12 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 55.93 -8.92 51 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 54.19 -9.61 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.84 -9.16 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 51.04 -8.56 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.03 -6.67 58 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 49.17 -6.83 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 46.81 -7.56 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 46.80 -5.89 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 44.17 -8.05 56 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 41.59 -8.38 54 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 40.18 -7.85 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 38.87 -9.15 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 38.86 -6.44 57 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 34.90 -7.64 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 32.92 -6.58 56 0 7 0
29JUN26 215.00 C 30.50 30.50 30.50 30.53 -6.42 55 2 9 0
29JUN26 220.00 C 0.00 0.00 0.00 28.77 -6.31 56 0 118 0
29JUN26 225.00 C 0.00 0.00 0.00 26.76 -6.01 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 24.88 -5.76 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 23.12 -5.52 57 0 50 0
29JUN26 240.00 C 22.10 22.10 22.10 21.49 -5.28 57 5 15 -5
29JUN26 245.00 C 0.00 0.00 0.00 19.97 -5.05 57 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 18.56 -4.82 57 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 17.25 -4.61 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 15.85 -4.58 57 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 14.69 -4.41 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 13.53 -4.00 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 12.46 -4.04 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 11.47 -3.82 57 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 10.55 -3.61 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 9.70 -3.41 57 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 8.66 -3.46 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 7.96 -3.25 57 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 6.71 -2.59 57 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 5.82 -2.11 57 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 4.75 -2.01 57 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 3.99 -1.76 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 3.35 -1.54 57 0 16 0
29JUN26 360.00 C 5.00 5.00 4.40 2.90 -1.26 57 6 804 0
29JUN26 370.00 C 0.00 0.00 0.00 2.36 -1.17 57 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 79.27 -7.32 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 77.70 -7.17 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 74.23 -10.06 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 71.66 -9.85 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 71.56 -7.98 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 68.14 -10.23 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.26 -8.40 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.21 -8.57 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 64.22 -7.94 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 61.66 -9.91 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 61.65 -7.11 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 59.18 -7.79 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 56.90 -9.41 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 56.21 -7.75 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 54.09 -8.80 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 53.59 -8.79 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 52.86 -6.63 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 50.09 -8.00 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.39 -7.33 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.77 -8.49 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 47.76 -6.30 57 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 44.03 -8.39 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.72 -7.34 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 39.57 -7.69 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 38.64 -5.83 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 36.68 -6.36 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 34.82 -6.11 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 33.06 -5.93 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 31.39 -5.72 57 0 60 0
29SEP26 245.00 C 30.79 30.79 30.79 29.82 -5.54 57 30 98 +2
29SEP26 250.00 C 29.27 29.27 29.27 28.32 -5.36 57 30 107 0
29SEP26 255.00 C 27.83 27.83 27.83 26.90 -5.19 57 30 160 -30
29SEP26 260.00 C 0.00 0.00 0.00 25.77 -4.81 58 0 143 0
29SEP26 265.00 C 24.61 24.61 23.99 24.39 -4.76 58 390 886 +390
29SEP26 270.00 C 0.00 0.00 0.00 23.07 -5.11 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 21.83 -4.37 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 20.65 -4.89 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 19.53 -3.79 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 18.47 -4.71 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.47 -4.54 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 16.52 -4.38 57 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 14.77 -4.07 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 13.21 -3.77 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 11.81 -3.49 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 10.25 -3.54 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 9.44 -2.98 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 71.16 -9.96 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 70.59 -8.87 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 69.16 -8.63 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 67.40 -9.27 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 66.24 -7.58 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 64.75 -9.06 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 62.12 -9.85 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 61.66 -9.11 55 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 60.76 -7.77 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 58.76 -9.06 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 58.75 -6.78 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 58.74 -6.44 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 57.22 -5.50 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 54.99 -6.18 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 53.24 -6.91 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 51.44 -6.19 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 49.50 -6.21 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 47.68 -5.45 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 44.71 -5.42 57 0 0 0
30DEC26 230.00 C 43.00 43.00 43.00 42.88 -6.30 57 3 3 0
30DEC26 235.00 C 0.00 0.00 0.00 41.13 -6.20 57 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 39.45 -6.08 57 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 37.74 -6.05 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 36.22 -5.89 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 34.76 -5.75 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 33.27 -5.70 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 31.96 -5.53 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 30.83 -5.63 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 29.71 -5.54 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 28.57 -5.25 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 27.40 -5.25 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 26.36 -4.89 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 25.26 -4.96 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 24.20 -4.83 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 22.23 -4.56 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 20.42 -4.30 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 18.76 -4.06 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 17.24 -3.83 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 15.85 -3.61 58 0 181 0
TOTAL CALL 4,510 82,745 +374
26FEB26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
26FEB26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
26FEB26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
26FEB26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
26FEB26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,106 0
26FEB26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,189 0
26FEB26 210.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,163 0
26FEB26 215.00 P 0.18 0.30 0.10 0.00 -0.09 0 120 2,737 +32
26FEB26 220.00 P 0.09 2.50 0.09 1.80 +1.35 0 647 2 -2,866
26FEB26 225.00 P 1.46 7.60 1.34 6.80 +5.26 0 593 0 -737
26FEB26 230.00 P 1.50 13.05 1.07 11.80 +8.00 0 366 0 -1,551
26FEB26 235.00 P 3.63 12.50 3.60 16.80 +9.47 0 342 0 -954
26FEB26 240.00 P 8.35 24.37 8.35 21.80 +10.35 0 156 0 -1,614
26FEB26 245.00 P 21.30 28.20 21.30 26.80 +10.55 0 3 0 -1,556
26FEB26 250.00 P 20.00 33.20 20.00 31.80 +9.96 0 12 0 -313
26FEB26 255.00 P 0.00 0.00 0.00 36.80 +9.81 0 0 0 -282
26FEB26 260.00 P 29.00 42.40 27.00 41.80 +10.33 0 30 0 -649
26FEB26 265.00 P 41.00 41.00 41.00 46.80 +10.23 0 7 0 -322
26FEB26 270.00 P 46.00 46.00 46.00 51.80 +10.27 0 3 0 -215
26FEB26 275.00 P 0.00 0.00 0.00 56.80 +10.35 0 0 0 -607
26FEB26 280.00 P 51.12 51.12 51.12 61.80 +10.60 0 15 0 -147
26FEB26 285.00 P 0.00 0.00 0.00 66.80 +10.60 0 0 0 -210
26FEB26 290.00 P 0.00 0.00 0.00 71.80 +10.60 0 0 0 -30
26FEB26 295.00 P 0.00 0.00 0.00 76.80 +10.60 0 0 0 -30
26FEB26 300.00 P 0.00 0.00 0.00 81.80 +10.60 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 91.80 +10.24 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 101.80 +10.60 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 111.80 +10.60 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 121.80 +10.60 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 131.80 +10.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 130.00 P 0.35 0.35 0.35 0.01 0.00 58 48 376 +48
30MAR26 132.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 23 0
30MAR26 140.00 P 0.48 0.48 0.48 0.06 +0.02 60 100 344 +100
30MAR26 142.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 +0.04 60 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.14 +0.04 59 0 151 0
30MAR26 150.00 P 0.88 0.88 0.80 0.19 +0.06 59 16 1,071 0
30MAR26 152.50 P 0.90 0.90 0.82 0.24 +0.08 59 8 17 -2
30MAR26 155.00 P 0.00 0.00 0.00 0.32 +0.10 59 0 149 0
30MAR26 157.50 P 1.05 1.05 1.05 0.40 +0.13 59 3 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.53 +0.18 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.66 +0.23 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.81 +0.25 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.01 +0.32 60 0 545 0
30MAR26 170.00 P 1.64 1.96 1.64 1.21 +0.38 60 7 240 +7
30MAR26 172.50 P 2.16 2.16 2.16 1.48 +0.45 60 1 346 0
30MAR26 175.00 P 2.30 2.30 2.30 1.77 +0.55 60 30 1,204 +30
30MAR26 177.50 P 1.82 1.82 1.82 2.10 +0.64 60 36 97 +36
30MAR26 180.00 P 2.50 3.00 2.47 2.49 +0.74 60 83 573 +11
30MAR26 182.50 P 0.00 0.00 0.00 2.89 +0.86 60 0 2,772 0
30MAR26 185.00 P 2.40 3.04 2.40 3.40 +1.00 60 101 1,074 +100
30MAR26 187.50 P 0.00 0.00 0.00 3.93 +1.14 60 0 276 0
30MAR26 190.00 P 4.36 4.60 3.85 4.50 +1.31 60 42 319 -28
30MAR26 192.50 P 0.00 0.00 0.00 5.18 +1.46 60 0 746 0
30MAR26 195.00 P 5.59 6.07 5.57 5.86 +1.61 60 78 887 +35
30MAR26 197.50 P 4.20 6.90 4.20 6.64 +1.85 60 167 486 +30
30MAR26 200.00 P 6.30 7.88 6.30 7.51 +2.03 60 142 1,988 +53
30MAR26 205.00 P 6.00 9.75 6.00 9.37 +2.49 61 92 1,152 +28
30MAR26 210.00 P 7.27 11.88 7.10 11.49 +2.88 61 245 1,394 +50
30MAR26 215.00 P 8.94 13.15 8.94 13.92 +3.40 61 385 1,541 +210
30MAR26 220.00 P 14.22 16.54 13.70 16.49 +3.82 61 60 636 +3
30MAR26 225.00 P 12.97 19.64 12.93 19.27 +4.26 60 379 1,253 +195
30MAR26 230.00 P 15.80 23.05 15.37 22.64 +4.92 61 147 971 +30
30MAR26 235.00 P 21.23 24.12 21.23 26.20 +5.57 63 210 1,100 +38
30MAR26 240.00 P 0.00 0.00 0.00 29.36 +5.59 61 0 932 0
30MAR26 245.00 P 0.00 0.00 0.00 32.41 +6.70 58 0 973 0
30MAR26 250.00 P 36.00 38.20 36.00 36.97 +7.94 61 7 627 +7
30MAR26 255.00 P 41.40 41.40 41.40 41.40 +6.87 63 4 671 +4
30MAR26 260.00 P 0.00 0.00 0.00 46.31 +10.04 67 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 49.13 +6.58 58 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 52.62 +7.84 49 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 59.73 +8.57 69 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 64.71 +11.80 73 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 67.26 +9.96 54 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 72.71 +8.86 63 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 79.09 +12.66 78 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 82.10 +8.21 59 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 93.69 +12.13 84 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 102.18 +10.66 71 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 111.80 +10.46 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 121.80 +10.56 0 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 131.80 +10.60 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 143.44 +12.24 107 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 151.80 +10.60 0 0 0 0
29APR26 170.00 P 3.17 3.17 3.17 3.20 +0.96 56 4 129 +4
29APR26 172.50 P 3.82 3.94 3.82 3.60 +1.05 56 4 12 +4
29APR26 175.00 P 4.10 4.36 4.10 4.24 +1.30 57 6 403 0
29APR26 177.50 P 4.64 4.78 4.64 4.79 +1.36 57 4 56 +4
29APR26 180.00 P 4.65 5.40 4.65 5.33 +1.49 57 14 121 0
29APR26 182.50 P 4.45 4.45 4.45 5.98 +1.62 57 2 82 0
29APR26 185.00 P 0.00 0.00 0.00 6.68 +1.78 57 0 616 0
29APR26 187.50 P 0.00 0.00 0.00 7.38 +1.94 57 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 8.06 +2.02 57 0 339 0
29APR26 192.50 P 0.00 0.00 0.00 8.83 +2.09 57 0 249 0
29APR26 195.00 P 0.00 0.00 0.00 9.68 +2.24 57 0 51 0
29APR26 197.50 P 9.35 10.13 9.35 10.53 +2.38 57 5 51 +1
29APR26 200.00 P 0.00 0.00 0.00 11.47 +2.51 57 0 351 0
29APR26 205.00 P 12.56 13.50 12.56 13.53 +2.90 57 40 745 +40
29APR26 210.00 P 15.90 15.90 15.90 15.90 +3.43 57 30 194 0
29APR26 215.00 P 13.82 18.31 13.66 18.31 +3.71 57 160 785 +84
29APR26 220.00 P 16.38 21.29 16.37 21.01 +3.97 57 168 566 +81
29APR26 225.00 P 0.00 0.00 0.00 23.93 +4.36 57 0 399 0
29APR26 230.00 P 20.32 20.60 20.32 27.05 +4.75 57 51 299 +21
29APR26 235.00 P 0.00 0.00 0.00 30.35 +5.04 57 0 561 0
29APR26 240.00 P 0.00 0.00 0.00 34.35 +6.09 59 0 353 0
29APR26 245.00 P 34.66 37.00 34.66 38.08 +6.38 60 2 244 0
29APR26 250.00 P 0.00 0.00 0.00 39.98 +4.91 55 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 45.80 +7.10 61 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 48.03 +5.59 55 0 139 0
29APR26 265.00 P 0.00 0.00 0.00 53.98 +8.24 62 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 56.38 +6.06 55 0 32 0
29APR26 275.00 P 62.35 62.35 62.35 61.83 +7.45 60 5 35 +5
29APR26 280.00 P 0.00 0.00 0.00 66.33 +9.08 61 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 69.27 +6.36 54 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 76.42 +9.62 67 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 81.09 +9.92 68 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 84.22 +8.78 61 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 93.69 +7.89 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 105.43 +11.72 76 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 112.13 +9.51 57 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 121.94 +8.21 56 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 134.47 +10.55 83 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.23 +0.53 57 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.53 +0.59 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.85 +0.62 57 0 0 0
28MAY26 157.50 P 3.20 3.50 3.20 3.25 +0.72 57 8 8 +8
28MAY26 160.00 P 3.60 3.90 3.60 3.66 +0.83 57 8 28 +8
28MAY26 162.50 P 4.10 4.30 4.10 4.07 +0.87 57 6 42 +6
28MAY26 165.00 P 4.29 4.73 4.29 4.55 +0.95 57 10 28 +10
28MAY26 167.50 P 0.00 0.00 0.00 5.24 +1.23 58 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 5.80 +1.25 58 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 6.36 +1.28 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.99 +1.36 58 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 7.75 +1.56 58 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 8.33 +1.57 57 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.19 +1.77 58 0 0 0
28MAY26 185.00 P 9.30 9.30 9.30 9.78 +1.64 57 40 42 +40
28MAY26 187.50 P 0.00 0.00 0.00 10.65 +1.78 57 0 0 0
28MAY26 190.00 P 11.50 11.50 11.50 11.50 +2.09 57 3 3 +3
28MAY26 192.50 P 0.00 0.00 0.00 12.35 +2.16 57 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 13.29 +2.35 57 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 14.29 +2.60 57 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 15.31 +2.75 57 0 190 0
28MAY26 205.00 P 13.49 13.49 13.49 17.54 +3.05 57 30 30 -30
28MAY26 210.00 P 0.00 0.00 0.00 19.95 +3.36 57 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 22.56 +3.57 57 0 30 0
28MAY26 220.00 P 19.71 25.46 19.71 25.33 +3.88 57 44 105 +4
28MAY26 225.00 P 22.15 22.15 22.15 28.27 +4.18 57 30 130 0
28MAY26 230.00 P 24.88 24.88 24.80 31.38 +4.49 58 60 127 +40
28MAY26 235.00 P 0.00 0.00 0.00 34.64 +4.79 58 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 37.50 +4.54 57 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 41.29 +5.07 58 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 45.96 +6.94 60 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 49.30 +6.08 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 51.69 +4.65 56 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 57.65 +6.84 62 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 61.74 +7.15 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 65.87 +8.17 62 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 68.29 +6.72 57 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 74.59 +7.89 64 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 78.98 +8.46 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 83.53 +9.08 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 88.12 +8.84 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 96.28 +8.34 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 105.72 +8.73 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 116.26 +10.40 71 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 122.37 +7.31 54 0 0 0
29JUN26 120.00 P 1.43 1.49 1.39 0.68 +0.14 57 45 358 -39
29JUN26 122.50 P 1.58 1.70 1.58 0.85 +0.22 57 78 182 -50
29JUN26 125.00 P 1.74 1.84 1.74 1.00 +0.27 57 66 116 -2
29JUN26 127.50 P 1.95 2.02 1.95 1.15 +0.27 57 60 125 -60
29JUN26 130.00 P 2.30 2.30 2.30 1.35 +0.33 57 50 183 -13
29JUN26 132.50 P 0.00 0.00 0.00 1.57 +0.40 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.79 +0.43 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.03 +0.46 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.34 +0.55 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.66 +0.66 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.97 +0.67 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 3.33 +0.73 57 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 3.76 +0.85 57 0 388 0
29JUN26 152.50 P 4.10 4.20 4.10 4.19 +0.98 57 4 64 +4
29JUN26 155.00 P 4.40 4.60 4.40 4.62 +1.00 57 6 320 +6
29JUN26 157.50 P 4.80 5.00 4.70 5.10 +1.06 57 8 70 +8
29JUN26 160.00 P 5.25 5.47 5.25 5.67 +1.08 57 6 456 +6
29JUN26 162.50 P 5.76 6.00 5.76 6.22 +1.35 57 9 88 +9
29JUN26 165.00 P 6.00 6.51 6.00 6.78 +1.40 57 9 160 +9
29JUN26 167.50 P 6.25 6.25 6.25 7.40 +1.64 57 3 105 +3
29JUN26 170.00 P 0.00 0.00 0.00 7.95 +1.46 57 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 8.80 +1.75 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 9.57 +1.95 57 0 40 0
29JUN26 177.50 P 9.30 9.30 9.30 9.74 +1.41 56 4 7 +4
29JUN26 180.00 P 0.00 0.00 0.00 10.52 +1.74 56 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 11.74 +2.13 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 12.47 +2.09 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 13.64 +2.50 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 14.38 +2.10 57 0 174 0
29JUN26 192.50 P 0.00 0.00 0.00 15.32 +2.55 56 0 2 0
29JUN26 195.00 P 15.94 16.04 15.94 16.34 +2.56 56 110 4,310 +107
29JUN26 197.50 P 0.00 0.00 0.00 17.41 +2.69 56 0 15 0
29JUN26 200.00 P 14.58 18.71 14.58 18.44 +2.74 56 158 4,612 +53
29JUN26 205.00 P 0.00 0.00 0.00 20.85 +3.08 57 0 503 0
29JUN26 210.00 P 23.90 23.90 23.90 23.35 +3.35 56 50 545 -5
29JUN26 215.00 P 0.00 0.00 0.00 26.02 +3.62 57 0 262 0
29JUN26 220.00 P 29.19 29.20 29.19 28.84 +3.89 57 21 89 -4
29JUN26 225.00 P 0.00 0.00 0.00 31.80 +4.16 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 34.92 +4.42 57 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 38.16 +4.68 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 41.25 +4.65 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 44.75 +4.90 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 48.70 +5.38 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 53.12 +5.99 60 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 55.31 +5.23 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 60.73 +6.46 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 64.44 +6.94 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.70 +4.83 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.48 +5.78 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 75.95 +6.14 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 80.68 +6.75 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 84.28 +6.22 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.15 +6.92 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 97.59 +7.64 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 106.18 +9.09 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.97 +8.94 68 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 125.45 +7.60 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 136.22 +9.81 68 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 146.02 +9.86 70 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 155.79 +10.76 72 0 0 0
29SEP26 150.00 P 7.52 7.80 7.52 8.05 +1.25 57 8 935 +4
29SEP26 152.50 P 8.10 8.46 8.10 8.74 +1.37 57 8 124 +6
29SEP26 155.00 P 8.70 9.00 8.70 9.26 +1.32 57 6 188 +2
29SEP26 157.50 P 9.35 9.65 9.35 9.98 +1.47 57 6 40 +6
29SEP26 160.00 P 0.00 0.00 0.00 10.68 +1.51 57 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 11.41 +1.57 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.17 +1.63 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 12.94 +1.65 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 13.80 +1.76 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 14.74 +1.93 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 15.89 +2.29 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 16.61 +2.20 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 17.11 +1.84 56 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 18.34 +1.87 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.10 +3.00 57 0 5 0
29SEP26 187.50 P 20.00 20.17 20.00 21.03 +2.96 57 58 50 -8
29SEP26 190.00 P 0.00 0.00 0.00 21.61 +2.55 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 22.73 +2.63 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 23.89 +2.67 56 0 0 0
29SEP26 197.50 P 25.25 25.32 24.88 25.12 +2.82 56 270 470 +240
29SEP26 200.00 P 23.00 24.80 23.00 26.28 +2.87 56 9 5,219 +9
29SEP26 205.00 P 0.00 0.00 0.00 28.82 +3.08 56 0 150 0
29SEP26 210.00 P 29.19 29.19 29.06 31.46 +3.29 56 200 2,030 +200
29SEP26 215.00 P 0.00 0.00 0.00 34.25 +3.49 57 0 420 0
29SEP26 220.00 P 37.58 37.58 37.58 37.13 +3.70 57 50 123 -50
29SEP26 225.00 P 0.00 0.00 0.00 40.14 +3.91 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 43.25 +4.11 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 46.46 +4.31 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 48.51 +3.25 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 53.10 +4.63 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 56.53 +4.82 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 60.91 +5.85 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 64.20 +5.68 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 67.15 +4.68 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 72.73 +5.72 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 76.26 +5.86 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.56 +5.04 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 83.84 +5.90 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.60 +6.34 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 90.84 +6.19 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 95.89 +6.96 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 104.21 +5.79 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 114.00 +7.37 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 123.11 +8.29 64 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.95 +6.03 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 139.68 +8.57 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.95 +1.64 56 0 16 0
30DEC26 170.00 P 0.00 0.00 0.00 18.95 +1.99 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 20.09 +2.23 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 20.96 +2.28 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 21.91 +2.37 57 0 0 0
30DEC26 180.00 P 21.00 21.00 21.00 23.16 +2.75 57 1 532 0
30DEC26 182.50 P 0.00 0.00 0.00 23.90 +2.46 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 25.18 +2.53 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 26.41 +2.77 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.62 +2.81 57 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 28.83 +2.46 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.05 +2.79 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 31.31 +2.87 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 32.59 +2.96 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 35.23 +3.14 57 0 5 0
30DEC26 210.00 P 38.16 38.19 38.16 38.19 +3.54 57 40 221 0
30DEC26 215.00 P 0.00 0.00 0.00 40.82 +3.51 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 43.70 +3.63 57 0 204 0
30DEC26 225.00 P 45.59 45.59 45.59 46.74 +3.81 57 20 25 0
30DEC26 230.00 P 0.00 0.00 0.00 49.86 +3.99 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 53.06 +4.15 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 56.99 +4.96 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 60.74 +5.51 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.40 +4.87 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 66.92 +5.04 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 69.88 +4.81 57 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 74.17 +5.95 58 0 0 0
30DEC26 270.00 P 78.00 78.00 78.00 78.03 +6.37 58 5 5 +5
30DEC26 275.00 P 0.00 0.00 0.00 81.71 +5.63 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 85.20 +5.70 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 89.41 +6.03 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 93.04 +6.27 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 97.20 +6.06 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.98 +6.43 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 109.45 +5.99 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 117.76 +7.01 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 126.28 +7.34 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 134.80 +7.75 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 144.30 +8.14 61 0 6 0
TOTAL PUT 6,787 89,406 -10,283
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$ 43.90
26FEB26 28.00 C 0.00 0.00 0.00 15.90 +0.68 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.90 +0.68 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.90 +0.68 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.90 +0.68 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.90 +0.68 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.90 +0.68 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.90 +0.68 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.90 +0.68 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.90 +0.68 0 0 0 -19
26FEB26 37.00 C 0.00 0.00 0.00 6.90 +0.68 0 0 0 -159
26FEB26 38.00 C 0.00 0.00 0.00 5.90 +0.68 0 0 0 -457
26FEB26 39.00 C 4.97 4.97 4.97 4.90 +0.68 0 6 0 -432
26FEB26 40.00 C 3.86 4.20 3.86 3.90 +0.68 0 22 0 -346
26FEB26 41.00 C 3.38 3.38 3.00 2.90 +0.68 0 46 0 -263
26FEB26 42.00 C 1.23 2.44 1.23 1.90 +0.67 0 26 0 -316
26FEB26 43.00 C 0.46 1.63 0.46 0.90 +0.51 0 63 0 -358
26FEB26 44.00 C 0.19 0.60 0.06 0.00 -0.05 0 174 761 -84
26FEB26 45.00 C 0.15 0.15 0.07 0.00 -0.01 0 33 768 -19
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 357 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 375 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.95 +0.68 94 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.45 +0.68 87 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.95 +0.68 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.95 +0.68 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.95 +0.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.96 +0.68 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.96 +0.68 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.27 +0.99 122 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.96 +0.67 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.97 +0.68 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.36 +1.07 107 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.97 +0.68 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.97 +0.67 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.98 +0.68 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.00 +0.70 47 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 11.05 +0.75 51 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 10.28 +0.97 64 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 9.26 +0.95 57 0 19 0
30MAR26 36.00 C 8.40 8.40 8.40 7.99 +0.67 22 20 676 -20
30MAR26 37.00 C 0.00 0.00 0.00 7.00 +0.67 24 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 6.02 +0.78 24 0 138 0
30MAR26 39.00 C 5.10 5.10 5.10 4.99 +0.69 0 6 141 +6
30MAR26 40.00 C 4.10 4.34 4.10 4.15 +0.74 25 16 455 -6
30MAR26 41.00 C 0.00 0.00 0.00 3.20 +0.58 22 0 736 0
30MAR26 42.00 C 2.72 2.72 2.69 2.46 +0.54 23 11 230 0
30MAR26 43.00 C 2.23 2.26 2.02 1.81 +0.46 24 71 1,007 +41
30MAR26 44.00 C 1.29 1.74 1.28 1.29 +0.39 24 434 1,066 +377
30MAR26 45.00 C 1.23 1.25 0.91 0.91 +0.31 25 19 505 +17
30MAR26 46.00 C 0.94 0.94 0.82 0.60 +0.24 25 17 247 0
30MAR26 47.00 C 0.58 0.58 0.44 0.37 +0.16 25 112 205 +112
30MAR26 48.00 C 0.35 0.41 0.35 0.22 +0.11 25 28 207 +10
30MAR26 49.00 C 0.31 0.31 0.24 0.13 +0.07 25 112 302 +71
30MAR26 50.00 C 0.22 0.22 0.14 0.07 +0.04 25 240 434 +210
30MAR26 52.50 C 0.08 0.08 0.08 0.02 +0.01 27 7 7 +7
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.04 +0.67 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.05 +0.68 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.05 +0.67 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.06 +0.68 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.28 +0.88 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.26 +0.85 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.06 +0.61 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.16 +0.79 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.15 +0.68 21 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 5.29 +0.56 23 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.42 +0.39 23 0 777 0
29APR26 41.00 C 0.00 0.00 0.00 3.64 +0.53 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.96 +0.50 24 0 865 0
29APR26 43.00 C 0.00 0.00 0.00 2.37 +0.46 24 0 657 0
29APR26 44.00 C 1.99 2.21 1.79 1.85 +0.39 24 63 215 +53
29APR26 45.00 C 1.73 1.73 1.69 1.42 +0.34 25 29 238 +5
29APR26 46.00 C 1.38 1.38 1.31 1.07 +0.26 25 9 219 0
29APR26 47.00 C 1.02 1.02 1.02 0.82 +0.23 25 40 407 +25
29APR26 48.00 C 0.00 0.00 0.00 0.60 +0.19 25 0 37 0
29APR26 49.00 C 0.53 0.63 0.53 0.43 +0.15 26 26 78 +25
29APR26 50.00 C 0.48 0.48 0.48 0.30 +0.11 26 14 14 +14
29APR26 52.50 C 0.25 0.25 0.25 0.11 +0.05 25 45 60 +45
29APR26 55.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.12 +0.67 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.13 +0.67 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.15 +0.67 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.28 +0.77 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.26 +0.71 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.26 +0.64 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.35 +0.64 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.46 +0.61 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.62 +0.58 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.83 +0.55 25 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.10 +0.51 25 0 241 0
28MAY26 42.00 C 0.00 0.00 0.00 3.33 +0.45 24 0 756 0
28MAY26 43.00 C 3.08 3.08 2.78 2.76 +0.41 24 16 572 +5
28MAY26 44.00 C 2.49 2.49 2.49 2.25 +0.36 24 15 412 +15
28MAY26 45.00 C 2.04 2.04 1.93 1.81 +0.31 24 34 542 +34
28MAY26 46.00 C 1.67 1.67 1.67 1.44 +0.26 24 15 77 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.13 +0.22 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.88 +0.18 25 0 30 0
28MAY26 49.00 C 0.81 0.87 0.81 0.71 +0.16 25 30 102 +30
28MAY26 50.00 C 0.75 0.75 0.67 0.54 +0.13 25 30 180 +30
28MAY26 52.50 C 0.00 0.00 0.00 0.25 +0.07 25 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.13 +0.68 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.27 +0.81 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.15 +0.68 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.16 +0.68 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.36 +0.87 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.18 +0.68 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.19 +0.67 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.21 +0.68 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.23 +0.67 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.26 +0.67 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.30 +0.66 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.37 +0.65 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.45 +0.63 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.57 +0.62 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.72 +0.60 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.92 +0.57 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.16 +0.53 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.47 +0.51 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.83 +0.47 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.25 +0.42 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.73 +0.38 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.28 +0.34 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 +0.30 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.54 +0.26 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 +0.23 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 +0.19 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.80 +0.16 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.44 +0.10 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 +0.06 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.15 +0.68 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.16 +0.68 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.36 +0.87 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.18 +0.68 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.20 +0.68 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.22 +0.68 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.25 +0.67 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.29 +0.66 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.35 +0.65 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.44 +0.64 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.56 +0.63 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.71 +0.60 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.90 +0.57 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.16 +0.57 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.46 +0.54 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.80 +0.49 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.21 +0.47 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 +0.42 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 +0.40 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 +0.35 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.36 +0.31 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 +0.30 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.25 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 +0.24 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.24 +0.20 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 +0.15 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 +0.11 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.36 +0.86 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.19 +0.67 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.22 +0.68 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.26 +0.67 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.31 +0.66 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.39 +0.65 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.49 +0.63 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.63 +0.63 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.82 +0.61 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.03 +0.58 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.30 +0.57 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.61 +0.53 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.98 +0.53 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.38 +0.48 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.84 +0.48 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 +0.43 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.42 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.44 +0.36 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.07 +0.37 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 +0.31 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.41 +0.31 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 +0.26 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 +0.26 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.35 +0.21 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.16 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.12 25 0 0 0
TOTAL CALL 1,829 19,902 -1,332
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 704 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 633 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 189 0
26FEB26 44.00 P 0.80 0.80 0.04 0.10 -0.75 0 346 0 -67
26FEB26 45.00 P 0.60 0.60 0.58 1.10 -0.73 0 4 0 -38
26FEB26 46.00 P 1.42 1.57 1.42 2.10 -0.68 0 30 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.10 -0.68 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.10 -0.68 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.10 -0.68 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.10 -0.68 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.60 -0.68 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.10 -0.68 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.60 -0.68 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 177 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 710 0
30MAR26 38.00 P 0.05 0.05 0.05 0.04 0.00 26 15 307 0
30MAR26 39.00 P 0.09 0.09 0.09 0.08 -0.01 26 15 446 0
30MAR26 40.00 P 0.14 0.15 0.14 0.16 -0.04 25 23 468 +23
30MAR26 41.00 P 0.20 0.29 0.20 0.31 -0.08 25 105 361 +105
30MAR26 42.00 P 0.45 0.51 0.34 0.55 -0.13 25 536 600 +322
30MAR26 43.00 P 0.63 0.80 0.63 0.90 -0.20 26 70 157 -27
30MAR26 44.00 P 1.20 1.36 1.20 1.36 -0.30 26 24 67 -6
30MAR26 45.00 P 1.57 1.86 1.57 1.96 -0.38 26 16 47 +14
30MAR26 46.00 P 2.56 2.56 2.56 2.67 -0.46 27 15 15 +15
30MAR26 47.00 P 0.00 0.00 0.00 3.29 -0.73 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.30 -0.67 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.15 -0.81 25 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.30 -0.68 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.67 -0.61 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.10 -0.68 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.60 -0.68 0 0 0 0
29APR26 30.00 P 0.01 0.01 0.01 0.01 0.00 37 65 130 +65
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 0.00 27 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 451 0
29APR26 38.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 363 0
29APR26 39.00 P 0.26 0.26 0.26 0.28 -0.04 26 3 582 +3
29APR26 40.00 P 0.36 0.40 0.36 0.44 -0.08 25 16 911 -14
29APR26 41.00 P 0.60 0.60 0.60 0.68 -0.12 26 1 1,098 +1
29APR26 42.00 P 0.00 0.00 0.00 0.98 -0.17 26 0 535 0
29APR26 43.00 P 1.27 1.27 1.27 1.38 -0.22 26 15 545 -15
29APR26 44.00 P 1.83 1.89 1.83 1.87 -0.28 26 20 100 +20
29APR26 45.00 P 2.18 2.49 2.18 2.44 -0.34 26 32 162 +32
29APR26 46.00 P 0.00 0.00 0.00 3.10 -0.41 27 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 3.84 -0.47 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.49 -0.57 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.33 -0.75 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.30 -0.74 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.87 -0.65 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.10 -0.93 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.60 -0.68 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 35.00 P 0.07 0.07 0.07 0.06 -0.02 25 40 160 +40
28MAY26 36.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 241 0
28MAY26 37.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 222 0
28MAY26 38.00 P 0.00 0.00 0.00 0.31 -0.06 25 0 349 0
28MAY26 39.00 P 0.40 0.40 0.40 0.46 -0.10 25 1 294 0
28MAY26 40.00 P 0.58 0.64 0.58 0.68 -0.13 25 40 489 -5
28MAY26 41.00 P 0.00 0.00 0.00 0.95 -0.17 25 0 388 0
28MAY26 42.00 P 0.00 0.00 0.00 1.29 -0.22 25 0 244 0
28MAY26 43.00 P 0.00 0.00 0.00 1.71 -0.27 25 0 248 0
28MAY26 44.00 P 2.31 2.31 2.31 2.20 -0.33 26 6 77 +3
28MAY26 45.00 P 2.85 3.00 2.85 2.76 -0.39 26 31 34 +31
28MAY26 46.00 P 0.00 0.00 0.00 3.31 -0.41 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.99 -0.46 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.74 -0.50 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.54 -0.54 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.38 -0.66 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.87 -0.65 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.10 -0.93 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.60 -0.68 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 540 0
29JUN26 36.00 P 0.23 0.23 0.23 0.22 -0.04 25 3 291 +3
29JUN26 37.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.46 -0.09 25 0 294 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 -0.12 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 -0.15 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 -0.18 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.55 -0.21 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 1.97 -0.26 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.45 -0.31 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.99 -0.35 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.61 -0.38 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.27 -0.42 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.98 -0.47 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.75 -0.50 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.56 -0.53 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.87 -0.65 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.12 -0.91 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.60 -0.68 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 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.07 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.07 25 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.11 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.15 -0.14 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 -0.15 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.81 -0.19 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.23 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.66 -0.24 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.15 -0.29 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.70 -0.31 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.30 -0.34 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.92 -0.39 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.61 -0.40 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.31 -0.45 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.08 -0.45 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.85 -0.50 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.94 -0.54 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.16 -0.58 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.47 -0.62 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 -0.07 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 -0.07 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 -0.09 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 -0.11 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.13 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 -0.17 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.30 -0.17 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.71 -0.21 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 -0.22 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.67 -0.27 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.22 -0.28 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.80 -0.32 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.43 -0.33 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.07 -0.38 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 -0.39 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.49 -0.43 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.25 -0.45 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.25 -0.50 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.39 -0.55 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.63 -0.59 25 0 0 0
TOTAL PUT 1,472 25,639 +505
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$ 194.40
26FEB26 175.00 C 0.00 0.00 0.00 19.40 -19.61 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 16.90 -19.61 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 14.40 -19.61 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 11.90 -19.61 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 9.40 -19.61 0 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 6.90 -19.61 0 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 4.40 -19.61 0 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 1.90 -19.62 0 0 0 0
26FEB26 195.00 C 1.06 1.06 0.60 0.00 -19.02 0 321 330 +313
26FEB26 197.50 C 5.10 5.10 0.21 0.00 -16.52 0 131 190 +100
26FEB26 200.00 C 2.40 2.40 0.66 0.00 -14.05 0 208 248 +193
26FEB26 205.00 C 1.47 1.47 0.64 0.00 -9.34 0 28 19 +15
26FEB26 210.00 C 1.13 1.13 1.13 0.00 -5.18 0 7 49 -7
26FEB26 215.00 C 0.52 0.52 0.52 0.00 -2.23 0 10 115 0
26FEB26 220.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 205 0
26FEB26 225.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 151 0
26FEB26 230.00 C 0.04 0.08 0.04 0.00 -0.03 0 36 125 +31
26FEB26 235.00 C 0.04 0.04 0.04 0.00 -0.01 0 36 123 +33
26FEB26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
26FEB26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 22.74 -17.39 44 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 20.86 -16.97 44 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 19.07 -16.50 45 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 17.88 -15.48 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 15.38 -15.82 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 14.24 -14.86 45 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 12.89 -14.17 45 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 11.56 -13.54 45 0 0 0
30MAR26 195.00 C 11.00 11.00 11.00 10.42 -12.78 45 2 45 0
30MAR26 197.50 C 0.00 0.00 0.00 9.29 -11.46 45 0 32 0
30MAR26 200.00 C 11.00 11.00 9.03 8.26 -11.07 45 15 45 +14
30MAR26 205.00 C 8.10 8.16 6.49 6.49 -9.79 45 54 70 +51
30MAR26 210.00 C 7.57 7.57 6.41 4.97 -8.84 45 30 57 +22
30MAR26 215.00 C 6.03 6.03 4.64 3.75 -7.15 45 52 170 +46
30MAR26 220.00 C 7.20 7.20 3.50 2.79 -5.92 45 37 1,275 +37
30MAR26 225.00 C 4.92 4.92 2.49 2.05 -5.24 45 67 178 0
30MAR26 230.00 C 2.83 2.83 1.87 1.48 -4.24 45 80 77 +65
30MAR26 235.00 C 3.04 3.04 1.43 1.06 -3.38 45 221 242 +178
30MAR26 240.00 C 2.77 2.86 1.14 0.75 -2.65 45 63 80 +49
30MAR26 245.00 C 2.28 2.28 1.90 0.52 -2.05 45 15 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.35 -1.58 44 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.24 -1.14 45 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.16 -0.85 44 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.11 -0.62 45 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 25.59 -16.09 43 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 23.93 -15.63 43 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 22.57 -14.91 45 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 21.37 -14.12 46 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 18.69 -14.81 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 18.04 -13.59 44 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 16.59 -13.20 44 0 0 0
29APR26 192.50 C 16.37 16.37 16.37 15.33 -12.63 44 15 15 +15
29APR26 195.00 C 15.12 15.12 15.12 14.10 -12.20 44 15 15 0
29APR26 197.50 C 15.17 15.17 13.40 13.17 -12.20 44 31 197 -30
29APR26 200.00 C 13.99 13.99 13.99 12.13 -10.20 44 15 232 -15
29APR26 205.00 C 11.02 11.02 10.70 10.23 -9.87 44 29 44 +14
29APR26 210.00 C 0.00 0.00 0.00 8.55 -9.00 44 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 7.08 -8.00 44 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 5.85 -7.14 44 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 4.74 -6.35 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 3.88 -5.50 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 3.13 -4.78 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 2.50 -4.09 44 1 56 +1
29APR26 245.00 C 0.00 0.00 0.00 1.96 -3.48 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 1.53 -2.99 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 1.23 -2.32 43 0 0 0
29APR26 260.00 C 1.54 1.54 1.54 0.95 -1.99 43 15 15 +15
29APR26 265.00 C 0.00 0.00 0.00 0.76 -1.60 43 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 28.29 -15.37 43 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 26.64 -15.05 43 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 25.15 -14.56 43 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 23.69 -14.19 43 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 22.23 -13.83 43 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 21.12 -13.11 44 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 19.61 -12.94 43 0 0 0
28MAY26 192.50 C 19.56 19.56 19.56 18.39 -12.51 43 15 15 +15
28MAY26 195.00 C 19.53 19.53 18.34 17.35 -11.90 44 21 6 -9
28MAY26 197.50 C 18.31 18.31 18.31 16.25 -11.44 44 15 15 0
28MAY26 200.00 C 17.32 17.32 17.27 15.21 -11.02 44 30 30 +30
28MAY26 205.00 C 16.05 16.18 13.60 13.37 -10.04 44 105 75 +75
28MAY26 210.00 C 16.52 16.52 13.28 11.66 -9.23 44 60 60 +60
28MAY26 215.00 C 16.11 16.11 10.80 10.08 -8.44 44 32 32 +32
28MAY26 220.00 C 0.00 0.00 0.00 8.64 -7.78 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 7.42 -7.12 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 6.31 -6.51 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 5.23 -5.94 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 4.42 -5.30 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 3.75 -4.65 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 3.15 -4.13 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 2.65 -3.39 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 2.23 -2.99 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.84 -2.58 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 30.50 -15.11 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 29.00 -14.77 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 27.55 -14.41 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 26.11 -14.04 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 24.68 -13.70 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 23.43 -13.31 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 22.11 -13.00 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 20.94 -12.53 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 19.78 -12.15 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 18.75 -11.73 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 17.60 -11.24 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 15.67 -9.80 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 13.95 -9.69 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 12.48 -8.77 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 11.10 -8.08 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 9.68 -7.74 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 8.54 -7.33 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 7.44 -6.64 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 6.31 -6.28 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 5.51 -5.65 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 4.74 -5.14 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 4.16 -4.36 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 3.58 -3.86 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 3.10 -3.52 43 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 36.80 -14.48 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 35.39 -14.26 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 33.98 -14.07 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 32.63 -13.83 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 31.42 -13.44 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.21 -13.06 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.99 -12.87 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 27.97 -12.48 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 26.85 -12.19 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 25.81 -11.82 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 24.77 -11.45 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 22.82 -10.96 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 20.97 -10.38 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 19.30 -9.73 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 17.87 -9.10 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 16.41 -8.64 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 15.04 -8.23 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 13.29 -8.43 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 12.14 -8.13 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 11.12 -7.51 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.10 -7.16 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 9.17 -6.27 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 8.41 -5.70 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.65 -5.40 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.42 -14.55 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.04 -14.36 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.69 -14.14 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.50 -13.76 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.32 -13.54 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 35.13 -13.35 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 33.94 -13.16 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 32.76 -12.96 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 31.77 -12.56 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 30.95 -12.00 43 0 0 0
30DEC26 200.00 C 32.97 32.97 32.84 29.92 -11.83 42 30 30 +30
30DEC26 205.00 C 0.00 0.00 0.00 27.88 -11.50 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 26.22 -10.78 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 24.41 -10.59 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.96 -10.01 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 21.37 -9.67 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.97 -9.27 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 18.11 -9.43 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.82 -9.13 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.54 -8.91 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.53 -8.33 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 13.54 -7.37 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.55 -7.08 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 11.57 -6.77 42 0 0 0
TOTAL CALL 1,842 6,894 +1,373
26FEB26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 192.50 P 0.38 0.38 0.38 0.00 -0.01 0 6 60 0
26FEB26 195.00 P 0.10 1.33 0.10 0.60 +0.59 0 300 0 -122
26FEB26 197.50 P 0.42 0.75 0.42 3.10 +3.09 0 23 0 -54
26FEB26 200.00 P 0.53 1.14 0.47 5.60 +5.57 0 63 0 -180
26FEB26 205.00 P 0.59 2.00 0.59 10.60 +10.36 0 50 0 -122
26FEB26 210.00 P 2.11 2.11 2.11 15.60 +14.50 0 8 0 -285
26FEB26 215.00 P 6.00 7.45 6.00 20.60 +17.52 0 27 0 -280
26FEB26 220.00 P 0.00 0.00 0.00 25.60 +18.74 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 30.60 +19.47 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 35.60 +19.59 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 40.60 +19.60 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 45.60 +19.60 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 50.60 +19.60 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 55.60 +19.60 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 60.60 +19.60 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 65.60 +19.60 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 70.60 +19.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.99 +2.31 45 0 15 0
30MAR26 177.50 P 0.00 0.00 0.00 3.65 +2.78 45 0 0 0
30MAR26 180.00 P 2.05 2.82 2.05 4.35 +3.20 45 22 1,522 +22
30MAR26 182.50 P 2.73 2.73 2.73 5.19 +3.81 45 15 15 +15
30MAR26 185.00 P 3.05 3.36 3.05 6.07 +4.33 45 120 120 +87
30MAR26 187.50 P 3.10 6.90 3.02 6.90 +4.73 44 225 101 +61
30MAR26 190.00 P 5.27 7.73 5.27 8.07 +5.55 45 54 30 -2
30MAR26 192.50 P 4.90 7.66 4.90 9.25 +6.20 45 57 56 -22
30MAR26 195.00 P 9.40 9.40 9.40 10.32 +6.70 44 15 286 0
30MAR26 197.50 P 9.19 10.92 9.19 11.67 +7.41 44 3 33 +3
30MAR26 200.00 P 8.10 12.00 8.10 12.84 +7.82 43 5 23 +5
30MAR26 205.00 P 13.31 14.34 13.19 16.08 +9.29 43 42 54 +20
30MAR26 210.00 P 0.00 0.00 0.00 20.57 +11.62 47 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 23.10 +11.37 41 0 48 0
30MAR26 220.00 P 26.74 26.74 26.74 28.20 +13.77 46 1 38 +1
30MAR26 225.00 P 0.00 0.00 0.00 32.19 +14.63 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 36.66 +15.60 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 41.26 +16.43 44 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 45.75 +16.93 40 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 50.81 +17.79 44 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 55.69 +18.28 44 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 60.63 +18.67 45 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 65.60 +18.98 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 70.60 +19.24 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 5.66 +3.60 44 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 6.37 +3.94 43 0 0 0
29APR26 180.00 P 6.78 6.78 6.78 7.23 +4.39 43 6 21 +6
29APR26 182.50 P 0.00 0.00 0.00 8.13 +4.79 43 0 30 0
29APR26 185.00 P 7.85 7.86 7.85 9.12 +5.27 43 5 16 +1
29APR26 187.50 P 8.81 8.83 8.81 10.22 +5.84 43 14 19 +4
29APR26 190.00 P 8.19 9.88 8.19 11.36 +6.40 43 41 65 +32
29APR26 192.50 P 9.17 9.17 9.17 12.59 +6.99 43 15 75 +15
29APR26 195.00 P 0.00 0.00 0.00 13.89 +7.49 43 0 15 0
29APR26 197.50 P 13.95 13.95 13.95 15.27 +8.07 43 15 247 +15
29APR26 200.00 P 12.69 12.69 12.69 16.61 +8.54 43 15 292 +15
29APR26 205.00 P 0.00 0.00 0.00 19.86 +9.78 43 0 90 0
29APR26 210.00 P 19.65 19.65 19.65 23.10 +10.70 43 15 60 -15
29APR26 215.00 P 0.00 0.00 0.00 27.62 +12.60 46 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 30.56 +12.58 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 34.56 +13.10 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 38.73 +14.38 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 43.25 +15.33 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 47.18 +15.53 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 51.69 +16.15 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 56.29 +16.64 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 61.66 +17.83 47 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 66.03 +17.81 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 70.86 +18.20 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.79 +4.13 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.75 +4.58 43 0 0 0
28MAY26 180.00 P 8.01 8.01 8.01 9.68 +5.00 43 2 2 +2
28MAY26 182.50 P 0.00 0.00 0.00 10.56 +5.22 43 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 11.73 +5.73 43 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 12.86 +6.11 43 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 14.07 +6.82 43 0 17 0
28MAY26 192.50 P 14.31 14.31 14.31 15.32 +7.27 43 15 15 +15
28MAY26 195.00 P 13.94 16.47 13.94 16.47 +7.56 43 30 30 +15
28MAY26 197.50 P 15.20 15.20 15.20 18.02 +8.19 43 15 45 +15
28MAY26 200.00 P 16.53 16.53 16.53 19.58 +8.80 43 15 15 +15
28MAY26 205.00 P 19.41 19.41 19.41 22.50 +9.49 43 15 15 0
28MAY26 210.00 P 21.64 22.54 21.64 25.34 +9.91 42 51 66 +51
28MAY26 215.00 P 25.88 25.88 25.75 28.44 +10.44 41 75 90 +75
28MAY26 220.00 P 0.00 0.00 0.00 32.28 +11.15 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.75 +12.42 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 41.08 +13.41 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 44.80 +14.16 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 49.00 +14.77 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 53.35 +15.39 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 57.77 +15.90 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 62.09 +16.22 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 66.90 +16.84 43 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 71.56 +17.28 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.68 +4.49 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 10.61 +4.78 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.54 +5.04 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 12.61 +5.44 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 13.69 +5.80 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.85 +6.32 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 16.17 +6.81 42 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 17.45 +7.21 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.79 +7.61 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 20.19 +8.02 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 21.66 +8.46 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 24.74 +9.30 43 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 27.10 +9.18 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.18 +11.51 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 35.04 +11.19 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 38.81 +12.13 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 42.27 +12.28 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 46.27 +13.31 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 50.38 +13.87 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 54.58 +14.46 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 58.87 +14.98 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 63.35 +15.53 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.80 +16.03 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.36 +16.40 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.86 +5.17 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.91 +5.38 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.98 +5.58 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 17.96 +5.69 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.32 +6.18 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.55 +6.59 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 21.83 +6.90 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 23.19 +7.24 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.56 +7.51 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.97 +7.86 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.40 +8.23 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 30.43 +8.55 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.32 +8.84 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.63 +9.39 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.08 +10.16 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 43.66 +10.69 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.32 +10.89 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.00 +11.81 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.86 +12.36 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.84 +12.93 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.84 +13.29 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.94 +13.72 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.19 +14.28 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 75.45 +14.60 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.30 +5.07 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.32 +5.21 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.45 +5.45 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 21.72 +5.83 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.92 +5.98 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.22 +6.61 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.57 +6.90 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.06 +7.31 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.39 +7.44 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.75 +7.71 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.22 +7.93 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.25 +8.51 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.38 +8.72 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.68 +9.51 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.63 +9.55 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.51 +10.38 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.78 +10.47 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 54.46 +10.97 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.16 +11.34 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.89 +11.73 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.87 +12.32 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.87 +12.65 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.90 +13.00 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.96 +13.35 42 0 0 0
TOTAL PUT 1,380 7,022 -592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.90
26FEB26 5.25 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 -15
26FEB26 7.00 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 -4
26FEB26 7.25 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 -54
26FEB26 7.50 C 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.15 -0.06 0 0 0 -76
26FEB26 8.00 C 0.02 0.02 0.01 0.00 -0.03 0 39 145 -39
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.44 -0.04 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 -0.04 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.95 -0.02 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.70 -0.03 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 -0.03 46 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.17 -0.10 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.07 22 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.31 -0.05 23 0 27 0
30MAR26 8.00 C 0.20 0.20 0.20 0.18 -0.05 23 1 366 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.04 23 0 417 0
30MAR26 8.50 C 0.08 0.08 0.06 0.05 -0.02 24 19 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 23 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.71 -0.02 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.50 +0.01 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.19 -0.07 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.97 -0.03 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.72 -0.03 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 -0.07 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 -0.04 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.74 -0.08 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.56 -0.06 23 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 -0.05 23 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.03 24 0 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.50 0.00 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.23 -0.03 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.97 -0.04 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.50 -0.02 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.01 -0.06 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.27 -0.03 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.71 -0.04 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 0.00 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.23 -0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 -0.04 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 -0.05 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.06 25 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.06 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.03 26 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.71 -0.04 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 0.00 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.23 -0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.97 -0.04 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.05 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 -0.07 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.04 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.03 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.03 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.01 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 -0.05 39 0 0 0
30DEC26 5.50 C 2.50 2.50 2.50 2.50 0.00 42 5 5 +5
30DEC26 5.75 C 0.00 0.00 0.00 2.23 -0.03 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.97 -0.04 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 -0.04 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 -0.06 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.05 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.03 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.04 26 0 260 0
30DEC26 8.00 C 0.59 0.59 0.59 0.58 -0.04 26 2 262 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.04 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 66 7,326 -180
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
26FEB26 8.00 P 0.04 0.12 0.04 0.10 +0.02 0 62 0 -260
26FEB26 8.25 P 0.30 0.30 0.30 0.35 +0.05 0 7 0 -147
26FEB26 8.50 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 -1
26FEB26 9.25 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.10 +0.05 0 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 54 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 30 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 24 0 209 0
30MAR26 7.50 P 0.08 0.08 0.08 0.07 0.00 23 20 250 -13
30MAR26 7.75 P 0.11 0.15 0.11 0.14 0.00 23 45 394 +30
30MAR26 8.00 P 0.25 0.25 0.25 0.26 +0.01 23 10 179 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 +0.03 24 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 +0.11 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 +0.11 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 +0.10 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.13 +0.08 70 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 +0.12 93 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.60 +0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.12 +0.07 102 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 39 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 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 24 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 128 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.22 +0.01 23 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 542 0
29APR26 8.25 P 0.00 0.00 0.00 0.51 +0.03 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.92 +0.09 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.62 +0.03 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 +0.11 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 +0.11 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.65 +0.10 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.13 +0.08 52 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 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 17 0
28MAY26 6.50 P 0.06 0.07 0.06 0.07 +0.01 27 6 33 +6
28MAY26 6.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 162 0
28MAY26 7.25 P 0.00 0.00 0.00 0.28 +0.03 27 0 279 0
28MAY26 7.50 P 0.00 0.00 0.00 0.39 +0.03 26 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 +0.04 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 +0.06 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.04 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 +0.07 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 +0.03 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 +0.09 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.99 +0.03 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 +0.06 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.46 +0.05 0 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 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 817 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.01 25 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 +0.03 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 +0.03 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.04 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.06 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 +0.07 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 +0.08 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.08 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.06 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.52 +0.08 33 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.99 +0.06 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.06 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.08 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 +0.07 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 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 0.06 +0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.02 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.03 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.03 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.04 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 +0.07 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 +0.06 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.06 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.06 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 +0.04 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 +0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 +0.07 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 +0.07 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 +0.06 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.02 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.03 26 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.03 26 0 411 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.03 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 0.00 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 +0.07 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.04 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.03 27 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 +0.04 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.06 29 0 0 0
TOTAL PUT 150 14,084 -385
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$ 94.95
30MAR26 66.66 C 0.00 0.00 0.00 28.46 -3.89 41 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.79 -3.81 32 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.22 -3.72 50 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.49 -3.79 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.93 -3.69 46 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.33 -3.65 45 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.59 -3.55 38 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.04 -3.47 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.49 -3.54 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.18 -3.27 44 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.63 -2.98 41 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 10.73 -3.59 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 9.74 -3.13 39 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 8.74 -2.56 41 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 7.36 -2.78 39 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 6.25 -2.53 38 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.25 -2.41 38 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 4.38 -2.24 38 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 3.62 -2.06 38 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 2.98 -1.85 38 0 80 0
30MAR26 99.99 C 3.00 3.00 3.00 2.43 -1.64 38 1 29 +1
30MAR26 103.32 C 0.00 0.00 0.00 1.60 -1.21 38 0 579 0
30MAR26 106.66 C 0.00 0.00 0.00 1.02 -0.86 39 0 42 0
30MAR26 109.99 C 0.00 0.00 0.00 0.61 -0.62 39 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.35 -0.45 39 0 120 0
30MAR26 116.66 C 0.44 0.44 0.44 0.19 -0.30 38 1 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.11 -0.18 39 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.06 -0.10 39 0 46 0
30MAR26 126.65 C 0.18 0.18 0.18 0.03 -0.06 39 1 29 0
30MAR26 129.99 C 0.15 0.15 0.15 0.02 -0.03 40 1 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 -0.02 40 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 -0.01 43 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.09 -1.75 37 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.94 -1.52 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 4.17 -1.18 38 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.35 -1.23 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.70 -0.96 38 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.12 -0.89 38 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.69 -0.73 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.32 -0.62 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.03 -0.49 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.78 -0.40 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.60 -0.32 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.47 -0.28 37 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.36 -0.20 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.27 -0.17 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.21 -0.13 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.16 -0.10 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.13 -0.07 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.10 -0.05 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 -0.05 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 -0.03 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.04 -0.03 37 0 27 0
TOTAL CALL 4 3,359 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.02 +0.01 41 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.04 +0.02 39 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.07 +0.03 39 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.12 +0.06 39 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.19 +0.09 39 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.30 +0.15 39 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.45 +0.22 39 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.65 +0.30 39 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.92 +0.41 39 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 1.25 +0.52 39 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.69 +0.68 39 0 95 0
30MAR26 89.99 P 0.00 0.00 0.00 2.22 +0.87 39 0 272 0
30MAR26 91.66 P 2.35 2.35 2.35 2.84 +1.05 39 1 78 +1
30MAR26 93.32 P 0.00 0.00 0.00 3.54 +1.23 39 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 4.34 +1.41 39 0 83 0
30MAR26 96.66 P 0.00 0.00 0.00 5.25 +1.62 39 0 53 0
30MAR26 98.32 P 0.00 0.00 0.00 6.23 +1.79 39 0 135 0
30MAR26 99.99 P 0.00 0.00 0.00 7.35 +2.04 39 0 203 0
30MAR26 103.32 P 0.00 0.00 0.00 9.48 +2.27 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.71 +2.80 41 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.55 +2.91 40 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.71 +3.11 43 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.98 +3.39 46 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.23 +3.29 48 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.48 +3.34 50 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 32.65 +4.75 75 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 35.06 +3.75 51 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.39 +3.42 55 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.70 +3.40 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.06 +3.42 61 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.08 +4.18 92 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.70 +3.49 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 55.04 +3.27 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.28 +4.71 108 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.71 +3.72 75 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.04 +3.52 78 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.26 +4.39 118 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.06 +3.85 106 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.03 +3.50 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.37 +3.47 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.70 +3.48 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.03 +3.48 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.83 +3.96 124 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.70 +3.50 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.47 +4.18 128 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.36 +3.48 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.70 +3.48 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.03 +3.47 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.15 +1.52 36 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 13.78 +2.54 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 15.85 +2.20 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.85 +2.90 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.17 +2.52 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.59 +3.29 40 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 26.97 +2.86 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.54 +2.52 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.12 +3.13 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.12 +3.27 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.23 +3.10 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.32 +3.25 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.60 +3.13 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.40 +3.75 46 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.02 +3.18 34 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.64 +3.56 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 59.28 +4.12 51 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.89 +3.33 35 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.11 +3.39 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.26 +4.14 57 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.06 +3.78 49 0 0 0
TOTAL PUT 1 4,398 +1
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$ 94.95
26FEB26 67.50 C 0.00 0.00 0.00 27.45 -3.81 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.95 -3.81 0 0 0 -115
26FEB26 72.50 C 0.00 0.00 0.00 22.45 -3.81 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.95 -3.81 0 0 0 -39
26FEB26 77.50 C 0.00 0.00 0.00 17.45 -3.81 0 0 0 -60
26FEB26 80.00 C 15.46 15.46 15.46 14.95 -3.81 0 2 0 -832
26FEB26 82.50 C 0.00 0.00 0.00 12.45 -3.81 0 0 0 -32
26FEB26 85.00 C 11.08 11.08 11.08 9.95 -3.81 0 30 0 -134
26FEB26 87.50 C 0.00 0.00 0.00 7.45 -3.81 0 0 0 -466
26FEB26 90.00 C 5.12 5.12 5.12 4.95 -3.81 0 1 0 -653
26FEB26 92.50 C 4.15 4.15 3.64 2.45 -3.81 0 9 0 -1,969
26FEB26 95.00 C 2.80 2.80 0.14 0.00 -3.81 0 379 1,301 -707
26FEB26 97.50 C 0.80 0.80 0.05 0.00 -1.65 0 451 3,877 -143
26FEB26 100.00 C 0.28 0.28 0.01 0.00 -0.44 0 1,429 6,084 -718
26FEB26 102.50 C 0.02 0.03 0.01 0.00 -0.07 0 128 3,783 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,483 0
26FEB26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,332 +2
26FEB26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 17 3,294 0
26FEB26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,893 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,416 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,422 0
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
27FEB26 72.50 C 0.00 0.00 0.00 22.46 -3.80 178 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 19.96 -3.80 157 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 17.46 -3.80 136 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 14.96 -3.80 116 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 12.46 -3.80 96 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 9.96 -3.80 77 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 7.46 -3.80 58 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 4.97 -3.99 47 0 0 0
27FEB26 92.50 C 4.75 4.75 3.04 2.59 -3.69 43 53 7 +7
27FEB26 95.00 C 1.15 1.15 1.10 0.84 -3.08 43 21 51 +21
27FEB26 97.50 C 0.86 0.88 0.16 0.15 -1.75 45 182 173 +5
27FEB26 100.00 C 0.40 0.40 0.05 0.02 -0.67 48 102 216 +56
27FEB26 102.50 C 0.04 0.04 0.03 0.01 -0.17 62 11 301 -1
27FEB26 105.00 C 0.05 0.05 0.05 0.01 -0.02 78 5 114 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 22.64 -3.66 97 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 20.14 -3.66 87 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 17.76 -3.54 86 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 15.00 -3.81 34 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 12.89 -3.42 71 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 10.07 -4.17 40 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 7.95 -3.42 49 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 5.56 -3.40 40 0 1 0
06MAR26 92.50 C 0.00 0.00 0.00 3.64 -3.00 39 0 0 0
06MAR26 95.00 C 3.95 3.95 2.25 2.25 -2.42 40 39 37 +37
06MAR26 97.50 C 2.50 2.50 1.21 1.22 -1.87 39 423 276 +244
06MAR26 100.00 C 1.41 1.41 0.63 0.63 -1.27 40 252 150 +76
06MAR26 102.50 C 0.74 0.74 0.33 0.30 -0.78 40 152 208 +6
06MAR26 105.00 C 0.43 0.43 0.22 0.12 -0.44 40 273 333 +51
06MAR26 107.50 C 0.21 0.21 0.14 0.05 -0.24 41 137 184 +119
06MAR26 110.00 C 0.12 0.14 0.12 0.02 -0.11 42 84 467 +83
06MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 5 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.31 -3.57 112 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.73 -3.65 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.18 -3.71 85 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 37.86 -3.54 93 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.37 -3.53 86 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.88 -3.53 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.30 -3.62 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.92 -3.50 68 0 0 0
30MAR26 70.00 C 27.00 27.00 27.00 25.18 -3.75 47 50 238 +50
30MAR26 72.50 C 0.00 0.00 0.00 22.86 -3.59 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.47 -3.37 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.33 -3.09 55 0 0 0
30MAR26 80.00 C 17.56 17.56 17.54 15.45 -3.76 39 32 54 +32
30MAR26 82.50 C 0.00 0.00 0.00 13.57 -3.10 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.28 -3.04 42 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 9.24 -2.66 40 0 150 0
30MAR26 90.00 C 7.49 7.49 7.49 7.49 -2.44 40 2 3,403 -2
30MAR26 92.50 C 6.90 6.90 6.06 5.72 -2.42 38 23 898 +3
30MAR26 95.00 C 5.30 5.30 4.52 4.50 -2.05 39 716 4,840 +650
30MAR26 97.50 C 4.34 4.34 3.31 3.35 -1.81 38 118 3,649 -19
30MAR26 100.00 C 3.63 3.63 2.48 2.48 -1.50 38 2,040 5,680 +432
30MAR26 102.50 C 2.67 2.76 1.93 1.79 -1.22 38 319 1,695 -129
30MAR26 105.00 C 1.94 1.96 1.40 1.31 -0.93 39 489 7,221 +11
30MAR26 107.50 C 1.50 1.50 1.05 0.92 -0.78 39 164 2,429 -49
30MAR26 110.00 C 1.12 1.15 0.70 0.63 -0.60 39 289 3,953 +31
30MAR26 112.50 C 0.75 0.75 0.63 0.42 -0.44 39 142 2,969 -6
30MAR26 115.00 C 0.54 0.54 0.50 0.27 -0.32 39 16 1,972 0
30MAR26 117.50 C 0.43 0.43 0.37 0.18 -0.22 39 13 939 +13
30MAR26 120.00 C 0.34 0.34 0.30 0.11 -0.15 39 59 9,167 -10
30MAR26 122.50 C 0.00 0.00 0.00 0.07 -0.10 39 0 815 0
30MAR26 125.00 C 0.21 0.21 0.21 0.05 -0.06 40 16 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 3,399 0
30MAR26 130.00 C 0.15 0.15 0.15 0.02 -0.03 40 2 8,317 -2
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 958 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 925 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.10 -3.47 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.72 -3.43 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.36 -3.38 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.01 -3.33 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.92 -3.07 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.68 -2.93 43 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 14.55 -2.68 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 11.83 -3.49 34 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 10.43 -3.34 37 0 159 0
29APR26 90.00 C 10.30 10.30 10.30 8.80 -2.38 37 10 415 0
29APR26 92.50 C 8.63 8.63 8.63 7.31 -2.23 37 8 406 +8
29APR26 95.00 C 7.48 7.48 6.04 6.04 -2.10 37 77 240 +7
29APR26 97.50 C 6.35 6.35 5.14 4.92 -1.83 37 57 381 +12
29APR26 100.00 C 5.18 5.18 4.51 3.96 -1.62 37 15 1,416 -2
29APR26 102.50 C 3.67 3.67 3.66 3.22 -1.40 37 100 1,225 +100
29APR26 105.00 C 3.43 3.43 3.01 2.60 -1.17 38 157 403 +116
29APR26 107.50 C 0.00 0.00 0.00 2.03 -1.06 38 0 357 0
29APR26 110.00 C 2.24 2.26 1.87 1.58 -0.91 38 177 667 +15
29APR26 112.50 C 1.65 1.65 1.50 1.21 -0.77 37 30 452 -30
29APR26 115.00 C 1.24 1.24 1.24 0.92 -0.63 37 2 215 -2
29APR26 117.50 C 1.27 1.27 1.27 0.70 -0.50 37 15 636 -15
29APR26 120.00 C 0.85 0.85 0.82 0.52 -0.40 37 4 175 -2
29APR26 122.50 C 0.83 0.83 0.83 0.39 -0.31 37 22 143 +22
29APR26 125.00 C 0.60 0.60 0.60 0.28 -0.25 37 25 99 -21
28MAY26 67.50 C 0.00 0.00 0.00 28.71 -3.20 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.11 -3.40 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.80 -3.34 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.80 -3.01 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.92 -3.57 36 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 17.09 -2.97 38 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 14.66 -4.06 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.78 -3.38 34 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 11.75 -2.54 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.97 -2.24 37 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 8.52 -2.28 36 0 157 0
28MAY26 95.00 C 8.84 8.85 8.84 7.30 -2.07 37 30 278 +15
28MAY26 97.50 C 7.57 7.57 7.57 6.11 -1.90 36 15 376 +15
28MAY26 100.00 C 5.65 5.65 5.65 5.16 -1.68 36 100 597 +45
28MAY26 102.50 C 4.90 4.91 4.90 4.36 -1.47 37 100 223 -100
28MAY26 105.00 C 0.00 0.00 0.00 3.64 -1.31 37 0 327 0
28MAY26 107.50 C 3.83 3.83 3.62 3.06 -1.14 37 170 262 -35
28MAY26 110.00 C 0.00 0.00 0.00 2.51 -1.05 37 0 108 0
28MAY26 112.50 C 2.31 2.31 2.31 2.05 -0.95 37 1 93 -1
28MAY26 115.00 C 0.00 0.00 0.00 1.66 -0.81 37 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 1.34 -0.69 37 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.07 -0.58 37 0 27 0
28MAY26 122.50 C 0.00 0.00 0.00 0.86 -0.48 37 0 36 0
28MAY26 125.00 C 1.09 1.10 1.09 0.68 -0.40 37 2 111 0
29JUN26 50.00 C 0.00 0.00 0.00 45.69 -3.46 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.24 -3.43 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.66 -3.53 55 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.27 -3.45 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.85 -3.05 51 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.48 -3.46 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.10 -3.47 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.74 -3.20 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.34 -3.17 43 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.15 -3.29 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.11 -3.09 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.96 -2.99 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.09 -3.72 34 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 15.95 -2.77 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.03 -2.78 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 11.78 -2.69 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 10.95 -2.58 38 0 51 0
29JUN26 92.50 C 0.00 0.00 0.00 9.34 -1.98 37 0 270 0
29JUN26 95.00 C 9.12 9.12 8.50 8.10 -2.10 36 31 1,523 +1
29JUN26 97.50 C 7.60 7.60 7.33 7.00 -1.88 37 4 840 +4
29JUN26 100.00 C 6.65 6.65 6.65 6.05 -1.68 37 20 4,470 0
29JUN26 102.50 C 0.00 0.00 0.00 5.17 -1.54 37 0 291 0
29JUN26 105.00 C 0.00 0.00 0.00 4.46 -1.38 37 0 666 0
29JUN26 107.50 C 0.00 0.00 0.00 3.79 -1.30 37 0 649 0
29JUN26 110.00 C 0.00 0.00 0.00 3.20 -1.19 37 0 3,210 0
29JUN26 112.50 C 0.00 0.00 0.00 2.69 -1.05 37 0 833 0
29JUN26 115.00 C 0.00 0.00 0.00 2.25 -0.91 37 0 1,147 0
29JUN26 117.50 C 2.41 2.41 2.41 1.88 -0.80 37 1 714 0
29JUN26 120.00 C 2.35 2.35 2.06 1.56 -0.68 37 22 1,422 0
29JUN26 122.50 C 0.00 0.00 0.00 1.29 -0.60 37 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.07 -0.50 37 0 1,102 0
29JUN26 127.50 C 0.00 0.00 0.00 0.88 -0.44 37 0 93 0
29JUN26 130.00 C 1.30 1.30 1.30 0.72 -0.37 36 4 1,309 +4
29JUN26 132.50 C 0.00 0.00 0.00 0.59 -0.32 37 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.49 -0.26 37 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.38 -0.23 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 -0.18 36 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 -0.14 36 0 480 0
29JUN26 145.00 C 0.66 0.66 0.65 0.21 -0.12 36 7 151 -1
29JUN26 147.50 C 0.00 0.00 0.00 0.17 -0.10 36 0 161 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 105 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 256 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 192 0
29JUN26 160.00 C 0.40 0.40 0.40 0.06 -0.04 37 30 2,218 -30
29JUN26 162.50 C 0.39 0.39 0.39 0.05 -0.03 37 6 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 160 0
29JUN26 170.00 C 0.32 0.32 0.32 0.02 -0.03 36 18 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 45.75 -3.40 54 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 43.24 -3.43 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.76 -3.46 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.40 -3.40 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.10 -3.33 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.78 -3.34 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.56 -3.28 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.38 -3.23 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.84 -3.60 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.82 -3.98 38 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.23 -3.29 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.25 -2.09 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.49 -3.26 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 17.31 -3.29 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.14 -2.76 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.99 -3.28 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.30 -1.88 37 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 12.02 -1.71 37 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 10.84 -2.12 37 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 9.75 -2.00 37 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 8.75 -1.90 37 0 3,602 0
29SEP26 102.50 C 0.00 0.00 0.00 7.85 -1.79 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 6.99 -1.73 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 6.27 -1.61 37 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 5.56 -1.60 37 0 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 4.97 -1.51 37 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 4.42 -1.35 37 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 3.89 -1.31 37 0 281 0
29SEP26 120.00 C 4.10 4.10 4.10 3.47 -1.18 37 35 537 -35
29SEP26 122.50 C 0.00 0.00 0.00 3.06 -1.05 36 0 373 0
29SEP26 125.00 C 0.00 0.00 0.00 2.70 -1.00 37 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 2.40 -0.89 36 0 1,413 0
29SEP26 130.00 C 2.91 2.91 2.91 2.10 -0.81 36 1 714 0
29SEP26 132.50 C 0.00 0.00 0.00 1.85 -0.76 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.64 -0.67 36 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.42 -0.61 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.25 -0.57 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.07 -0.49 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.96 -0.44 36 0 271 0
30DEC26 50.00 C 0.00 0.00 0.00 46.25 -3.41 52 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 43.97 -3.38 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.69 -3.36 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.44 -3.33 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.15 -3.38 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.88 -3.45 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.73 -3.33 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.63 -3.31 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.63 -3.28 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.72 -3.29 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.63 -3.42 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 23.14 -3.08 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.29 -3.13 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 19.90 -2.83 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 18.45 -2.67 38 0 0 0
30DEC26 87.50 C 18.80 18.80 18.00 16.81 -2.84 37 20 50 +10
30DEC26 90.00 C 0.00 0.00 0.00 14.98 -3.15 36 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 14.39 -2.46 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 13.24 -2.17 37 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 12.16 -1.89 37 0 562 0
30DEC26 100.00 C 12.42 12.44 12.42 11.08 -1.96 37 60 1,276 -13
30DEC26 102.50 C 0.00 0.00 0.00 10.19 -1.92 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 9.39 -1.75 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 8.64 -1.63 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 7.94 -1.54 37 0 998 0
30DEC26 112.50 C 0.00 0.00 0.00 7.26 -1.45 37 0 224 0
30DEC26 115.00 C 0.00 0.00 0.00 6.59 -1.42 37 0 171 0
30DEC26 117.50 C 0.00 0.00 0.00 6.06 -1.26 37 0 320 0
30DEC26 120.00 C 6.10 6.11 6.10 5.52 -1.17 37 5 663 +5
30DEC26 122.50 C 0.00 0.00 0.00 4.99 -1.16 37 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 4.58 -1.04 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 4.18 -0.91 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.78 -0.91 37 0 126 0
30DEC26 132.50 C 0.00 0.00 0.00 3.43 -0.86 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.14 -0.74 37 0 96 0
30DEC26 137.50 C 3.54 3.80 3.54 2.85 -0.69 37 3 86 0
30DEC26 140.00 C 0.00 0.00 0.00 2.56 -0.69 37 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.28 -0.59 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.08 -0.59 36 0 14 0
TOTAL CALL 10,063 193,204 -4,065
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 858 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 708 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 409 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,628 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,486 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,732 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,796 0
26FEB26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 35 8,476 0
26FEB26 92.50 P 0.04 0.04 0.01 0.00 -0.01 0 303 6,218 +115
26FEB26 95.00 P 0.15 0.34 0.05 0.05 -0.01 0 895 2,195 -2,041
26FEB26 97.50 P 0.50 2.56 0.40 2.55 +2.09 0 851 0 -2,988
26FEB26 100.00 P 2.23 4.51 2.14 5.05 +3.30 0 168 0 -1,673
26FEB26 102.50 P 6.00 6.50 5.84 7.55 +3.63 0 72 0 -1,130
26FEB26 105.00 P 7.80 10.01 7.80 10.05 +3.61 0 32 0 -244
26FEB26 107.50 P 0.00 0.00 0.00 12.55 +3.54 0 0 0 -62
26FEB26 110.00 P 0.00 0.00 0.00 15.05 +3.48 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.55 +3.39 0 0 0 -30
26FEB26 115.00 P 17.25 17.80 17.25 20.05 +3.31 0 3 0 -43
26FEB26 117.50 P 0.00 0.00 0.00 22.55 +3.45 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.05 +3.16 0 0 0 -30
26FEB26 122.50 P 0.00 0.00 0.00 27.55 +3.45 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.05 +3.25 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.55 +3.45 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 35.05 +3.45 0 0 0 -30
26FEB26 132.50 P 0.00 0.00 0.00 37.55 +3.42 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.05 +3.42 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.55 +3.42 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.05 +3.42 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.55 +3.42 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.05 +3.42 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.55 +3.42 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.05 +3.42 0 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 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 0.05 0.05 0.05 0.01 0.00 46 5 67 -5
27FEB26 92.50 P 0.08 0.13 0.08 0.15 +0.13 45 17 379 0
27FEB26 95.00 P 0.24 1.02 0.23 0.93 +0.77 45 441 188 -27
27FEB26 97.50 P 0.93 1.72 0.93 2.77 +2.06 51 78 94 -17
27FEB26 100.00 P 3.24 4.69 3.24 5.09 +3.08 56 27 75 +14
27FEB26 102.50 P 0.00 0.00 0.00 7.78 +3.75 109 0 11 0
27FEB26 105.00 P 0.00 0.00 0.00 10.05 +3.59 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 12.55 +3.54 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 15.05 +3.48 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 17.57 +3.41 138 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 20.07 +3.33 154 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 22.57 +3.44 169 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 25.07 +3.18 184 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 27.57 +3.44 197 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06MAR26 82.50 P 0.08 0.08 0.08 0.02 +0.01 41 70 70 +70
06MAR26 85.00 P 0.15 0.15 0.15 0.07 +0.05 40 20 23 +20
06MAR26 87.50 P 0.18 0.26 0.18 0.22 +0.15 40 7 10 +7
06MAR26 90.00 P 0.37 0.63 0.37 0.57 +0.38 40 55 101 +51
06MAR26 92.50 P 0.60 1.20 0.60 1.20 +0.73 40 141 120 +30
06MAR26 95.00 P 1.11 1.98 1.11 2.28 +1.26 40 231 209 -66
06MAR26 97.50 P 2.04 3.42 2.04 3.82 +1.90 41 57 185 -9
06MAR26 100.00 P 3.37 5.26 3.37 5.72 +2.49 42 31 53 +25
06MAR26 102.50 P 0.00 0.00 0.00 7.78 +2.84 39 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 10.43 +3.53 54 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 12.56 +3.32 39 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 15.50 +3.85 75 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 17.57 +3.41 53 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 20.07 +3.33 59 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 22.57 +3.44 65 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 25.07 +3.18 70 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 27.57 +3.44 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
30MAR26 62.50 P 0.07 0.07 0.07 0.01 0.00 51 10 89 +10
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 179 0
30MAR26 70.00 P 0.14 0.14 0.14 0.02 +0.01 41 8 478 +8
30MAR26 72.50 P 0.18 0.18 0.18 0.04 +0.02 40 15 1,633 0
30MAR26 75.00 P 0.25 0.25 0.24 0.08 +0.05 40 30 349 -8
30MAR26 77.50 P 0.36 0.36 0.35 0.16 +0.09 39 47 833 0
30MAR26 80.00 P 0.38 0.50 0.38 0.31 +0.17 39 162 7,797 +19
30MAR26 82.50 P 0.54 0.74 0.54 0.55 +0.28 39 38 1,372 0
30MAR26 85.00 P 0.79 1.09 0.77 0.95 +0.47 39 173 2,199 -4
30MAR26 87.50 P 1.08 1.57 1.03 1.51 +0.69 39 157 4,095 +33
30MAR26 90.00 P 1.54 2.28 1.54 2.23 +0.94 39 272 13,615 -56
30MAR26 92.50 P 2.26 3.13 2.25 3.13 +1.16 39 256 6,100 +41
30MAR26 95.00 P 3.09 4.36 3.06 4.31 +1.45 39 1,991 21,668 -595
30MAR26 97.50 P 4.35 5.01 4.35 5.75 +1.79 39 24 3,413 0
30MAR26 100.00 P 5.52 6.96 5.52 7.38 +2.09 39 36 12,665 -14
30MAR26 102.50 P 8.01 8.35 8.01 9.23 +2.40 40 95 1,101 0
30MAR26 105.00 P 9.50 11.00 9.50 11.00 +2.42 37 603 5,981 -466
30MAR26 107.50 P 0.00 0.00 0.00 13.65 +3.14 44 0 1,709 0
30MAR26 110.00 P 14.60 14.60 14.60 15.94 +3.34 46 1 9,313 0
30MAR26 112.50 P 15.09 17.99 15.09 17.99 +3.83 43 17 1,717 -1
30MAR26 115.00 P 0.00 0.00 0.00 20.73 +3.99 52 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 22.59 +3.06 38 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 25.56 +3.67 57 0 2,494 0
30MAR26 122.50 P 0.00 0.00 0.00 27.57 +3.37 43 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 30.05 +3.25 0 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.55 +3.42 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 35.38 +3.78 66 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.55 +3.42 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.07 +3.44 56 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 42.57 +3.44 59 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.05 +3.42 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.55 +3.42 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.05 +3.42 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.55 +3.42 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.05 +3.42 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.55 +3.45 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.05 +3.49 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.55 +3.49 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.05 +3.45 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.55 +3.49 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.05 +3.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.55 +3.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.05 +3.41 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.55 +3.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 80.05 +3.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.55 +3.53 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.05 +3.46 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.55 +3.53 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.05 +3.50 0 0 0 0
29APR26 67.50 P 0.24 0.24 0.24 0.06 +0.03 38 5 54 +5
29APR26 70.00 P 0.32 0.32 0.32 0.11 +0.05 37 3 27 +3
29APR26 72.50 P 0.37 0.39 0.37 0.20 +0.09 37 30 435 +30
29APR26 75.00 P 0.00 0.00 0.00 0.35 +0.16 37 0 275 0
29APR26 77.50 P 0.00 0.00 0.00 0.57 +0.24 37 0 604 0
29APR26 80.00 P 0.93 1.00 0.93 0.89 +0.36 37 36 242 -6
29APR26 82.50 P 1.31 1.31 1.31 1.33 +0.51 38 1 666 0
29APR26 85.00 P 1.80 1.90 1.80 1.91 +0.69 38 6 664 -4
29APR26 87.50 P 2.27 2.50 2.27 2.64 +0.90 38 5 783 +5
29APR26 90.00 P 2.75 3.34 2.75 3.38 +0.97 37 63 1,422 +62
29APR26 92.50 P 3.39 3.39 3.39 4.51 +1.27 37 15 979 0
29APR26 95.00 P 4.41 5.69 4.38 5.69 +1.44 37 50 1,441 0
29APR26 97.50 P 5.52 5.93 5.52 7.02 +1.59 37 25 1,291 -15
29APR26 100.00 P 7.26 7.60 7.26 8.70 +1.95 38 35 378 -4
29APR26 102.50 P 0.00 0.00 0.00 10.48 +2.22 38 0 259 0
29APR26 105.00 P 0.00 0.00 0.00 12.43 +2.53 39 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 14.53 +2.81 40 0 1 0
29APR26 110.00 P 15.26 15.50 15.26 16.68 +3.02 42 35 37 +35
29APR26 112.50 P 0.00 0.00 0.00 18.66 +2.95 40 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 21.21 +3.35 44 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 23.22 +3.14 42 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 25.56 +3.13 42 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 27.96 +3.42 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.96 +4.16 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.17 +0.07 37 0 21 0
28MAY26 70.00 P 0.55 0.55 0.55 0.29 +0.12 37 2 45 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.47 +0.19 37 0 236 0
28MAY26 75.00 P 0.87 0.87 0.87 0.71 +0.26 37 10 77 +10
28MAY26 77.50 P 1.08 1.15 1.08 1.05 +0.37 37 45 458 +45
28MAY26 80.00 P 0.00 0.00 0.00 1.49 +0.50 37 0 83 0
28MAY26 82.50 P 0.00 0.00 0.00 2.04 +0.65 37 0 195 0
28MAY26 85.00 P 2.24 2.43 2.24 2.71 +0.81 37 160 342 +160
28MAY26 87.50 P 3.39 3.39 3.39 3.41 +0.86 36 1 956 +1
28MAY26 90.00 P 3.84 3.94 3.84 4.41 +1.08 37 115 238 -85
28MAY26 92.50 P 0.00 0.00 0.00 5.51 +1.27 37 0 277 0
28MAY26 95.00 P 5.98 6.70 5.98 6.70 +1.45 37 45 145 +45
28MAY26 97.50 P 0.00 0.00 0.00 8.11 +1.67 37 0 582 0
28MAY26 100.00 P 8.74 9.33 8.74 9.58 +1.79 36 25 278 +15
28MAY26 102.50 P 0.00 0.00 0.00 11.41 +2.16 37 0 176 0
28MAY26 105.00 P 0.00 0.00 0.00 12.93 +2.04 36 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 15.37 +2.94 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.23 +2.72 39 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 19.27 +2.78 39 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 21.61 +3.10 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.45 +2.73 38 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.58 +2.82 37 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.03 +3.04 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.96 +3.69 46 0 0 0
29JUN26 50.00 P 0.20 0.20 0.20 0.01 0.00 38 7 152 +7
29JUN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 715 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 336 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 +0.07 37 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.11 37 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.17 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.65 +0.23 37 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.93 +0.31 37 0 664 0
29JUN26 75.00 P 1.41 1.41 1.41 1.31 +0.42 37 15 1,063 +15
29JUN26 77.50 P 1.81 1.81 1.81 1.80 +0.54 37 8 590 0
29JUN26 80.00 P 2.24 2.24 2.24 2.38 +0.67 37 2 1,312 +2
29JUN26 82.50 P 3.00 3.00 3.00 3.00 +0.75 36 2 933 0
29JUN26 85.00 P 3.49 3.61 3.49 3.85 +0.93 37 64 4,405 -60
29JUN26 87.50 P 0.00 0.00 0.00 4.73 +1.02 36 0 1,661 0
29JUN26 90.00 P 5.74 5.74 5.74 5.74 +1.15 36 1 11,021 0
29JUN26 92.50 P 6.42 6.42 6.42 6.89 +1.31 36 5 2,367 0
29JUN26 95.00 P 0.00 0.00 0.00 8.19 +1.46 36 0 3,201 0
29JUN26 97.50 P 8.28 8.28 8.28 9.57 +1.66 36 5 1,486 +2
29JUN26 100.00 P 0.00 0.00 0.00 11.11 +1.79 35 0 11,106 0
29JUN26 102.50 P 0.00 0.00 0.00 13.34 +2.52 38 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 14.28 +1.88 34 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 17.06 +2.62 39 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 17.94 +2.62 33 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 20.49 +2.60 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.26 +3.39 40 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 25.47 +3.55 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 27.06 +3.01 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 30.02 +3.82 43 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 31.38 +2.97 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.35 +2.70 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.94 +3.98 45 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.38 +3.13 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.59 +3.37 46 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.18 +3.24 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.52 +4.20 49 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.94 +2.37 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.42 +2.44 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.93 +3.44 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.37 +3.43 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.75 +3.38 32 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.19 +3.40 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.64 +3.44 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.21 +3.34 36 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.68 +3.62 37 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.15 +3.58 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.62 +3.53 36 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.10 +3.46 37 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.57 +3.52 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.05 +3.49 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.55 +3.49 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.05 +3.46 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.55 +3.49 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.05 +3.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 31 0
29SEP26 57.50 P 0.78 0.78 0.78 0.31 +0.08 36 2 28 +2
29SEP26 60.00 P 0.00 0.00 0.00 0.45 +0.10 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 +0.14 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 +0.23 36 0 58 0
29SEP26 67.50 P 0.00 0.00 0.00 1.22 +0.25 36 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 1.62 +0.33 36 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.11 +0.42 36 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.66 +0.48 36 0 1,538 0
29SEP26 77.50 P 0.00 0.00 0.00 3.34 +0.63 37 0 409 0
29SEP26 80.00 P 3.39 4.00 3.39 4.10 +0.71 37 23 7,406 +22
29SEP26 82.50 P 0.00 0.00 0.00 4.96 +0.85 37 0 654 0
29SEP26 85.00 P 0.00 0.00 0.00 5.89 +0.94 37 0 3,354 0
29SEP26 87.50 P 0.00 0.00 0.00 6.86 +1.04 36 0 2,335 0
29SEP26 90.00 P 7.04 7.40 7.04 7.95 +1.17 36 16 1,811 +15
29SEP26 92.50 P 0.00 0.00 0.00 9.15 +1.30 36 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 10.46 +1.44 36 0 12,525 0
29SEP26 97.50 P 10.80 10.80 10.80 11.60 +1.30 35 20 2,776 +20
29SEP26 100.00 P 0.00 0.00 0.00 13.41 +1.74 36 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 15.01 +1.61 36 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 16.74 +2.02 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 18.35 +1.94 35 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 20.97 +2.85 38 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 22.67 +2.92 38 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.28 +2.45 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.50 +2.74 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.52 +1.17 32 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.31 +2.45 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.67 +2.80 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.88 +2.83 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.11 +2.86 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.98 +3.36 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.59 +2.97 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.67 +3.77 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.52 +3.28 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.59 +3.02 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.95 +2.97 36 0 0 0
30DEC26 50.00 P 0.62 0.62 0.62 0.25 +0.08 37 2 70 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.10 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 +0.15 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 +0.21 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 +0.26 37 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.30 +0.29 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 +0.44 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.15 +0.50 37 0 8 0
30DEC26 70.00 P 2.80 2.80 2.80 2.69 +0.63 37 2 7 +2
30DEC26 72.50 P 3.20 3.40 3.20 3.31 +0.65 37 2 82 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.01 +0.77 37 0 371 0
30DEC26 77.50 P 4.52 4.52 4.52 4.79 +0.85 37 80 395 +80
30DEC26 80.00 P 0.00 0.00 0.00 5.61 +0.94 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 6.47 +0.92 37 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 7.42 +0.99 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 8.47 +1.04 36 0 744 0
30DEC26 90.00 P 8.84 8.88 8.84 9.61 +1.15 36 16 729 +15
30DEC26 92.50 P 0.00 0.00 0.00 10.86 +1.29 36 0 2,672 0
30DEC26 95.00 P 11.40 11.40 11.40 12.19 +1.40 36 15 2,793 +15
30DEC26 97.50 P 0.00 0.00 0.00 13.58 +1.50 36 0 720 0
30DEC26 100.00 P 0.00 0.00 0.00 15.13 +1.68 36 0 1,237 0
30DEC26 102.50 P 0.00 0.00 0.00 16.71 +1.78 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.38 +1.89 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 20.01 +1.88 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.92 +2.14 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 23.65 +2.09 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.19 +2.81 38 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 26.99 +1.72 34 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 29.68 +2.49 36 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 31.44 +2.25 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 33.66 +2.44 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.89 +2.62 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.34 +3.00 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 40.18 +2.72 36 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 42.39 +2.54 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 44.74 +2.88 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.89 +2.40 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.17 +2.82 36 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 51.56 +3.07 37 0 0 0
TOTAL PUT 8,473 259,779 -8,651
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$ 32.30
26FEB26 23.00 C 0.00 0.00 0.00 9.30 -0.83 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.30 -0.54 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.30 -0.54 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.30 -0.54 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.30 -0.54 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.30 -0.69 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.30 -0.66 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.30 -0.54 0 0 0 -2
26FEB26 31.00 C 0.00 0.00 0.00 1.30 -0.54 0 0 0 0
26FEB26 32.00 C 0.34 0.34 0.29 0.30 -0.57 0 16 10 -59
26FEB26 33.00 C 0.03 0.03 0.03 0.00 -0.23 0 4 92 -4
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 227 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 343 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.35 -0.54 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.58 -0.31 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.62 -0.28 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.61 -0.52 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.62 -0.29 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.61 -0.31 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.61 -0.34 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.39 -0.60 30 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.73 -0.26 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.87 -0.47 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.01 -0.31 41 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 2.29 -0.38 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 1.84 -0.22 43 0 397 0
30MAR26 33.00 C 1.40 1.40 1.28 1.34 -0.21 42 27 439 +5
30MAR26 34.00 C 0.99 1.02 0.90 0.98 -0.22 42 25 144 +6
30MAR26 35.00 C 0.82 0.82 0.64 0.66 -0.20 41 52 151 -6
30MAR26 36.00 C 0.44 0.44 0.44 0.45 -0.15 41 5 160 +5
30MAR26 37.00 C 0.37 0.37 0.33 0.31 -0.10 41 5 240 +3
30MAR26 38.00 C 0.26 0.26 0.24 0.21 -0.06 42 4 163 -1
30MAR26 39.00 C 0.20 0.20 0.16 0.13 -0.05 41 10 364 0
30MAR26 40.00 C 0.15 0.15 0.11 0.09 -0.03 42 13 451 +8
30MAR26 41.00 C 0.07 0.08 0.07 0.05 -0.02 41 4 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.61 -0.52 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.75 -0.27 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.77 -0.24 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.86 -0.09 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.98 -0.16 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.16 -0.18 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.39 -0.17 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.70 -0.17 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.01 -0.33 42 0 6 0
29APR26 32.00 C 0.00 0.00 0.00 2.46 -0.31 42 0 63 0
29APR26 33.00 C 2.15 2.16 2.14 2.01 -0.26 42 45 60 -42
29APR26 34.00 C 1.69 1.75 1.69 1.61 -0.24 42 45 52 +15
29APR26 35.00 C 0.00 0.00 0.00 1.30 -0.20 42 0 88 0
29APR26 36.00 C 0.00 0.00 0.00 1.03 -0.19 42 0 247 0
29APR26 37.00 C 0.00 0.00 0.00 0.80 -0.17 42 0 45 0
29APR26 38.00 C 0.00 0.00 0.00 0.62 -0.13 42 0 43 0
29APR26 39.00 C 0.00 0.00 0.00 0.47 -0.11 42 0 54 0
29APR26 40.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 37 0
29APR26 41.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 9.87 -0.26 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.88 -0.14 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.01 -0.13 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.14 -0.22 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.10 -0.32 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.54 -0.17 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.83 -0.20 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.17 -0.29 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.51 -0.32 42 0 0 0
28MAY26 32.00 C 3.23 3.23 3.23 2.97 -0.31 42 10 25 +10
28MAY26 33.00 C 0.00 0.00 0.00 2.51 -0.28 42 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.12 -0.25 42 0 55 0
28MAY26 35.00 C 0.00 0.00 0.00 1.79 -0.22 42 0 45 0
28MAY26 36.00 C 0.00 0.00 0.00 1.50 -0.20 42 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.23 -0.20 42 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.01 -0.19 42 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 0.82 -0.17 42 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.67 -0.14 42 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.54 -0.12 42 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.42 -0.12 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.64 -0.30 51 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.62 -0.34 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.87 -0.34 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.88 -0.21 47 0 0 0
29JUN26 25.00 C 8.36 8.36 8.36 8.13 -0.41 49 1 0 -1
29JUN26 26.00 C 0.00 0.00 0.00 7.29 -0.26 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.50 -0.27 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.76 -0.12 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.07 -0.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.43 -0.29 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.87 -0.17 44 0 0 0
29JUN26 32.00 C 3.44 3.50 3.44 3.35 -0.28 43 30 45 +30
29JUN26 33.00 C 0.00 0.00 0.00 2.88 -0.27 43 0 35 0
29JUN26 34.00 C 2.64 2.64 2.64 2.48 -0.26 43 9 949 +5
29JUN26 35.00 C 0.00 0.00 0.00 2.11 -0.27 43 0 17 0
29JUN26 36.00 C 0.00 0.00 0.00 1.81 -0.25 43 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.53 -0.22 43 0 62 0
29JUN26 38.00 C 1.40 1.40 1.40 1.29 -0.21 43 1 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.09 -0.17 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 -0.16 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.76 -0.14 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.64 -0.12 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.51 -0.12 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.43 -0.09 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.14 -0.18 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.18 -0.56 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.50 -0.38 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.87 -0.30 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.19 -0.13 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.35 -0.45 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 -0.23 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 -0.19 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.88 -0.17 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.40 -0.32 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.98 -0.29 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.57 -0.30 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.23 -0.28 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.88 -0.30 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.60 -0.26 44 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.33 -0.25 44 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.08 -0.23 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.87 -0.21 44 0 1 0
29SEP26 41.00 C 1.80 1.80 1.80 1.66 -0.21 44 3 38 +3
29SEP26 42.00 C 0.00 0.00 0.00 1.49 -0.12 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 -0.17 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.17 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.17 43 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.13 43 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.80 -0.16 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.72 -0.10 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.10 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 -0.09 43 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 -0.07 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 -0.06 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 -0.05 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.58 -0.35 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.81 -0.32 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.08 -0.35 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.45 -0.39 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.72 -0.39 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.22 -0.26 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.81 -0.14 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.31 -0.09 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.78 -0.18 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.37 -0.16 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 -0.29 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.56 -0.30 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.21 -0.28 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 -0.28 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.54 -0.32 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.27 -0.27 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.01 -0.27 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.75 -0.27 44 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.53 -0.23 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.33 -0.22 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.07 -0.28 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.89 -0.26 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 -0.17 44 0 7 0
TOTAL CALL 309 10,840 -25
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
26FEB26 32.00 P 0.03 0.03 0.01 0.00 -0.06 0 10 1,015 -9
26FEB26 33.00 P 0.36 0.70 0.30 0.70 +0.29 0 100 0 -360
26FEB26 34.00 P 1.10 1.71 1.10 1.70 +0.48 0 73 0 -600
26FEB26 35.00 P 2.66 2.66 2.66 2.70 +0.54 0 129 0 -358
26FEB26 36.00 P 3.38 3.38 3.27 3.70 +0.45 0 45 0 -63
26FEB26 37.00 P 4.66 4.66 4.66 4.70 +0.54 0 15 0 -17
26FEB26 38.00 P 0.00 0.00 0.00 5.70 +0.54 0 0 0 -30
26FEB26 39.00 P 0.00 0.00 0.00 6.70 +0.54 0 0 0 -15
26FEB26 40.00 P 0.00 0.00 0.00 7.70 +0.54 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.70 +0.54 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.70 +0.54 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.70 +0.54 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.70 +0.34 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.70 +0.24 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.70 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 64 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 376 0
30MAR26 28.00 P 0.21 0.21 0.20 0.23 +0.06 42 3 277 -3
30MAR26 29.00 P 0.35 0.38 0.35 0.40 +0.10 42 17 234 +5
30MAR26 30.00 P 0.52 0.60 0.52 0.61 +0.09 41 25 638 +25
30MAR26 31.00 P 0.85 0.94 0.85 0.95 +0.13 41 19 435 +1
30MAR26 32.00 P 1.13 1.39 1.13 1.37 +0.17 40 562 1,087 +296
30MAR26 33.00 P 1.63 1.84 1.63 1.96 +0.26 42 34 1,274 0
30MAR26 34.00 P 2.34 2.34 2.34 2.58 +0.29 41 40 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.20 +0.37 38 0 720 0
30MAR26 36.00 P 3.70 3.70 3.70 3.97 +0.19 37 5 121 0
30MAR26 37.00 P 0.00 0.00 0.00 4.79 +0.17 33 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.72 +0.34 32 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 6.77 +0.47 41 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 7.74 +0.31 42 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.71 +0.53 41 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.70 +0.36 0 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.70 +0.24 0 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.89 +0.40 71 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.78 +0.32 65 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.70 +0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.70 +0.54 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.70 +0.54 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.78 +0.29 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.75 +0.42 78 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.39 +0.53 100 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.70 +0.28 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.20 +0.19 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.96 +0.80 127 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.20 +0.35 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.70 +0.54 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.20 +0.29 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.70 +0.54 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.20 +0.54 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.70 +0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.20 +0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 22 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 38 0
29APR26 27.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 24 0
29APR26 28.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 48 0
29APR26 29.00 P 0.81 0.81 0.81 0.85 +0.10 42 1 52 +1
29APR26 30.00 P 1.05 1.05 1.05 1.16 +0.11 42 1 91 +1
29APR26 31.00 P 1.44 1.44 1.44 1.55 +0.13 42 2 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.03 +0.17 42 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 2.54 +0.17 41 0 316 0
29APR26 34.00 P 2.99 3.15 2.99 3.15 +0.22 41 29 189 +29
29APR26 35.00 P 0.00 0.00 0.00 3.95 +0.36 44 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.42 +0.09 39 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.19 +0.09 38 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.00 +0.08 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.96 +0.19 39 0 8 0
29APR26 40.00 P 7.70 7.70 7.70 7.92 +0.49 42 1 2 +1
29APR26 41.00 P 0.00 0.00 0.00 8.84 +0.23 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.79 +0.28 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.75 +0.29 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.89 +0.35 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.81 +0.29 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.66 +0.06 42 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 0.91 +0.08 42 0 4 0
28MAY26 29.00 P 0.00 0.00 0.00 1.22 +0.11 42 0 34 0
28MAY26 30.00 P 0.00 0.00 0.00 1.54 +0.09 42 0 78 0
28MAY26 31.00 P 0.00 0.00 0.00 2.00 +0.17 42 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.45 +0.17 42 0 34 0
28MAY26 33.00 P 3.00 3.00 3.00 2.99 +0.19 42 8 47 +2
28MAY26 34.00 P 0.00 0.00 0.00 3.60 +0.23 42 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.26 +0.25 42 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 5.09 +0.35 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.62 +0.11 40 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.53 +0.24 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.17 +0.06 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.37 +0.40 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.04 +0.19 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.23 +0.46 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.77 +0.08 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.04 42 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 +0.06 42 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 +0.05 42 0 17 0
29JUN26 27.00 P 1.00 1.02 0.98 1.04 +0.07 41 12 44 -4
29JUN26 28.00 P 1.30 1.30 1.30 1.36 +0.09 42 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.70 +0.11 41 0 468 0
29JUN26 30.00 P 1.98 1.98 1.98 2.10 +0.12 41 10 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.58 +0.17 41 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.08 +0.18 41 0 61 0
29JUN26 33.00 P 3.47 3.47 3.47 3.65 +0.20 41 15 71 +15
29JUN26 34.00 P 4.07 4.07 4.07 4.27 +0.23 41 15 1,253 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.94 +0.24 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 5.58 +0.30 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.33 +0.10 39 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.33 +0.33 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.84 +0.02 38 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.86 +0.36 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.54 +0.24 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.68 +0.38 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.53 +0.22 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.35 +0.23 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.23 +0.35 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.22 +0.25 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.07 +0.29 32 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.04 +0.22 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.98 +0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.19 +0.45 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.40 +0.38 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.84 +0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.47 +0.46 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 +0.07 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.06 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.07 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 +0.09 42 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 +0.10 42 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.59 +0.11 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.13 42 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.53 +0.14 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.06 +0.15 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.64 +0.17 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.25 +0.18 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.21 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.61 +0.23 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.38 +0.09 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.29 +0.24 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.08 +0.69 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.52 +0.28 41 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 +0.13 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.36 +0.30 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.03 +0.04 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.82 +0.14 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.08 +0.67 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.81 +0.29 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.57 +0.10 41 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.51 +0.08 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.59 +0.45 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.45 +0.24 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.75 +0.23 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.23 +0.39 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.65 +0.37 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.04 43 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.06 43 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 +0.08 43 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 +0.09 43 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 +0.09 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.12 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 +0.12 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 +0.14 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 +0.14 42 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.80 +0.15 42 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.39 +0.17 42 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.01 +0.19 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.66 +0.20 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.34 +0.22 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.97 +0.06 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.74 +0.22 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.46 +0.08 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.26 +0.23 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.22 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.90 +0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.69 +0.14 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.47 +0.13 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.38 +0.19 43 0 0 0
TOTAL PUT 1,172 16,456 -1,068
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$ 498.40
26FEB26 370.00 C 0.00 0.00 0.00 128.40 -34.63 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 118.40 -34.63 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 108.40 -34.63 0 0 0 -174
26FEB26 400.00 C 0.00 0.00 0.00 98.40 -34.63 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 88.40 -34.63 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 78.40 -34.63 0 0 0 -45
26FEB26 430.00 C 0.00 0.00 0.00 68.40 -34.63 0 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 58.40 -34.63 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 48.40 -34.63 0 0 0 -6
26FEB26 460.00 C 40.22 40.22 40.22 38.40 -34.64 0 4 0 -202
26FEB26 470.00 C 31.00 31.30 31.00 28.40 -34.64 0 135 0 -1,610
26FEB26 480.00 C 53.04 53.04 14.89 18.40 -34.64 0 21 0 -1,177
26FEB26 490.00 C 35.00 35.00 9.16 8.40 -34.64 0 13 0 -600
26FEB26 500.00 C 18.50 18.50 0.57 0.00 -33.04 0 489 1,780 -339
26FEB26 510.00 C 7.00 7.00 0.10 0.00 -23.14 0 1,689 1,135 +225
26FEB26 520.00 C 5.20 5.20 0.07 0.00 -13.80 0 686 1,032 +33
26FEB26 530.00 C 2.23 2.23 0.22 0.00 -6.17 0 48 1,439 +8
26FEB26 540.00 C 1.00 1.00 0.01 0.00 -1.98 0 137 1,147 -29
26FEB26 550.00 C 0.08 0.08 0.08 0.00 -0.42 0 1 2,723 -1
26FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 832 0
26FEB26 570.00 C 0.04 0.04 0.04 0.00 -0.01 0 19 798 0
26FEB26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 245 -1
26FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,813 0
26FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 68.43 -34.64 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 58.43 -34.64 0 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 48.44 -34.63 64 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 38.45 -34.62 56 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 28.56 -34.51 56 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 19.13 -33.94 56 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 10.66 -32.42 52 0 0 0
27FEB26 500.00 C 11.96 11.96 5.23 4.98 -28.14 54 310 247 +247
27FEB26 510.00 C 8.80 8.80 1.45 1.81 -21.56 55 298 111 +109
27FEB26 520.00 C 6.32 6.32 0.56 0.53 -13.48 56 272 161 +118
27FEB26 530.00 C 4.00 4.00 0.25 0.11 -7.05 56 365 218 +123
27FEB26 540.00 C 1.18 1.18 0.20 0.02 -3.03 57 19 106 -5
27FEB26 550.00 C 0.50 0.50 0.23 0.01 -0.91 65 5 103 -4
27FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.19 75 0 83 0
27FEB26 570.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 150 0
27FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
27FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
27FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
27FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 58.90 -34.41 41 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 49.27 -34.05 41 0 0 0
06MAR26 460.00 C 42.80 42.80 42.80 40.01 -33.35 41 15 15 +15
06MAR26 470.00 C 0.00 0.00 0.00 31.38 -32.07 41 0 0 0
06MAR26 480.00 C 23.96 23.96 22.67 22.94 -30.74 38 30 30 +30
06MAR26 490.00 C 23.00 23.00 23.00 16.52 -27.66 39 8 8 +8
06MAR26 500.00 C 13.40 14.88 11.38 11.38 -23.80 40 133 132 +130
06MAR26 510.00 C 11.51 11.55 7.22 7.37 -19.56 40 89 46 +46
06MAR26 520.00 C 12.00 12.00 4.30 4.54 -14.58 41 200 160 +145
06MAR26 530.00 C 6.23 6.23 2.67 2.67 -10.64 41 137 88 +52
06MAR26 540.00 C 3.99 3.99 1.53 1.55 -7.23 42 61 44 -28
06MAR26 550.00 C 2.55 2.55 1.30 0.81 -4.89 42 78 130 +58
06MAR26 560.00 C 0.96 0.96 0.96 0.40 -3.01 42 3 24 -1
06MAR26 570.00 C 0.00 0.00 0.00 0.19 -1.69 42 0 80 0
06MAR26 580.00 C 0.36 0.36 0.36 0.08 -0.90 41 5 5 +5
06MAR26 590.00 C 0.00 0.00 0.00 0.03 -0.44 41 0 0 0
06MAR26 600.00 C 0.39 0.39 0.39 0.01 -0.20 40 1 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 316.35 -34.62 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 313.86 -34.61 89 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 311.36 -34.62 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 308.87 -34.62 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 306.38 -34.61 89 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 303.88 -34.62 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 301.39 -34.61 78 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 298.90 -34.61 87 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 293.91 -34.61 81 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 288.92 -34.62 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 283.93 -34.62 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 278.95 -34.61 79 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 273.96 -34.61 74 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 268.97 -34.62 59 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 263.98 -34.62 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 258.99 -34.62 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 254.01 -34.62 67 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 249.02 -34.62 58 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 244.03 -34.62 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 239.04 -34.62 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 234.06 -34.62 60 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 229.07 -34.62 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 224.08 -34.62 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 219.09 -34.63 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 214.11 -34.62 54 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 209.12 -34.62 49 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 204.13 -34.62 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 199.14 -34.63 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 189.17 -34.62 44 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 179.19 -34.63 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 169.22 -34.62 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 159.25 -34.62 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 149.28 -34.62 38 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 139.31 -34.61 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 129.36 -34.59 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 121.31 -32.68 59 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 111.35 -32.68 54 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 99.80 -34.30 37 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 90.15 -34.05 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 80.71 -33.65 37 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 73.68 -30.93 45 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 64.60 -30.40 43 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 54.16 -31.43 36 0 5 0
30MAR26 460.00 C 46.96 46.96 46.96 46.96 -29.48 38 3 373 -3
30MAR26 470.00 C 0.00 0.00 0.00 40.21 -27.42 39 0 2,265 0
30MAR26 480.00 C 35.00 38.00 31.80 31.80 -27.43 35 6 818 +3
30MAR26 490.00 C 27.11 27.26 25.45 26.12 -25.21 35 99 1,657 +98
30MAR26 500.00 C 29.16 29.16 20.67 21.17 -24.13 36 147 1,589 +129
30MAR26 510.00 C 23.53 23.53 17.17 17.17 -20.94 36 163 762 +39
30MAR26 520.00 C 23.00 23.00 14.00 14.00 -16.25 37 110 1,806 +47
30MAR26 530.00 C 18.00 18.00 11.22 10.85 -14.30 37 142 314 +87
30MAR26 540.00 C 15.76 15.76 9.02 8.41 -12.02 37 93 692 +37
30MAR26 550.00 C 9.02 9.02 7.20 6.35 -10.13 37 57 1,532 +23
30MAR26 560.00 C 8.69 8.69 5.39 4.73 -8.73 37 136 788 -32
30MAR26 570.00 C 8.22 8.22 4.29 3.47 -7.26 37 91 1,585 -57
30MAR26 580.00 C 5.71 5.71 4.26 2.52 -6.01 37 109 100 -2
30MAR26 590.00 C 3.23 3.23 3.23 1.80 -4.76 37 15 162 0
30MAR26 600.00 C 4.18 4.18 2.35 1.27 -3.71 37 30 2,209 +3
30MAR26 610.00 C 0.00 0.00 0.00 0.89 -2.84 37 0 205 0
30MAR26 620.00 C 0.00 0.00 0.00 0.60 -2.17 37 0 576 0
30MAR26 630.00 C 0.00 0.00 0.00 0.41 -1.62 37 0 665 0
30MAR26 640.00 C 0.00 0.00 0.00 0.27 -1.21 37 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.18 -0.85 37 0 291 0
30MAR26 660.00 C 0.00 0.00 0.00 0.12 -0.61 37 0 47 0
30MAR26 670.00 C 0.00 0.00 0.00 0.08 -0.43 37 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.05 -0.31 37 0 266 0
30MAR26 690.00 C 0.00 0.00 0.00 0.03 -0.22 37 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.02 -0.15 37 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.11 36 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 140.08 -34.50 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 130.26 -34.39 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 121.31 -33.44 41 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 112.35 -31.68 43 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 101.47 -33.64 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 92.26 -33.15 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 83.32 -31.04 35 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 74.72 -31.72 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 66.53 -30.74 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 58.77 -29.59 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 51.57 -28.19 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 43.50 -28.05 33 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 39.86 -23.92 37 0 475 0
29APR26 490.00 C 0.00 0.00 0.00 32.23 -22.54 34 0 1,872 0
29APR26 500.00 C 29.50 29.50 28.00 28.00 -23.09 35 22 2,463 +22
29APR26 510.00 C 27.50 27.50 23.40 23.40 -19.90 35 143 499 +113
29APR26 520.00 C 27.00 27.00 22.00 20.25 -16.21 36 53 243 +42
29APR26 530.00 C 24.32 24.32 21.81 17.01 -14.31 36 16 1,329 0
29APR26 540.00 C 0.00 0.00 0.00 13.95 -13.20 36 0 107 0
29APR26 550.00 C 14.80 14.80 14.80 11.44 -12.19 36 2 558 +2
29APR26 560.00 C 11.60 11.61 11.60 9.30 -10.69 36 51 170 +50
29APR26 570.00 C 11.30 11.30 9.72 7.43 -9.67 35 20 24 -13
29APR26 580.00 C 8.20 8.49 7.85 6.02 -8.18 35 222 810 +15
29APR26 590.00 C 0.00 0.00 0.00 4.75 -6.97 35 0 15 0
29APR26 600.00 C 5.60 6.40 5.60 3.77 -5.90 35 29 2,100 +5
29APR26 610.00 C 0.00 0.00 0.00 2.96 -4.85 35 0 36 0
29APR26 620.00 C 4.40 4.40 4.40 2.23 -4.19 35 41 127 -30
29APR26 630.00 C 0.00 0.00 0.00 1.75 -3.38 35 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 1.33 -2.82 35 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 1.04 -2.25 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 0.77 -1.86 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.60 -1.47 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.44 -1.19 35 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.34 -0.93 35 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.25 -0.71 35 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 140.30 -34.34 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 130.61 -34.16 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 121.31 -33.65 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 112.35 -32.88 37 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 102.58 -33.03 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 93.74 -32.40 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 85.26 -31.63 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 77.08 -30.75 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 69.40 -29.65 35 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 62.19 -28.47 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 55.31 -27.22 35 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 49.13 -25.73 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 42.05 -25.58 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 37.58 -23.09 34 0 26 0
28MAY26 500.00 C 39.27 39.27 35.23 32.88 -21.56 34 9 86 -5
28MAY26 510.00 C 30.94 30.94 29.15 29.15 -19.28 35 47 63 +27
28MAY26 520.00 C 25.97 25.97 25.53 25.72 -16.06 36 45 85 +31
28MAY26 530.00 C 0.00 0.00 0.00 22.14 -15.36 36 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 19.15 -13.50 36 0 63 0
28MAY26 550.00 C 17.92 17.92 17.92 16.31 -12.53 36 20 209 0
28MAY26 560.00 C 16.00 16.00 16.00 13.94 -11.08 35 2 37 +2
28MAY26 570.00 C 0.00 0.00 0.00 11.78 -11.17 35 0 37 0
28MAY26 580.00 C 0.00 0.00 0.00 10.00 -9.98 35 0 500 0
28MAY26 590.00 C 0.00 0.00 0.00 8.36 -8.88 35 0 90 0
28MAY26 600.00 C 9.93 9.93 9.55 7.07 -7.81 35 58 568 +58
28MAY26 610.00 C 0.00 0.00 0.00 5.84 -6.87 35 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 4.78 -6.16 35 0 0 0
28MAY26 630.00 C 6.50 6.50 6.50 3.90 -5.32 35 2 0 -2
28MAY26 640.00 C 0.00 0.00 0.00 3.28 -4.65 35 0 0 0
28MAY26 650.00 C 5.25 5.25 5.25 2.68 -3.96 35 8 8 +8
28MAY26 660.00 C 0.00 0.00 0.00 2.22 -3.44 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.82 -2.94 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.47 -2.51 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.22 -2.04 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.97 -1.70 35 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 249.45 -34.63 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 244.47 -34.63 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 239.49 -34.63 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 234.51 -34.63 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 229.53 -34.64 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 224.55 -34.64 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 219.57 -34.64 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 214.60 -34.63 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 209.62 -34.63 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 204.64 -34.63 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 199.67 -34.63 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 189.72 -34.62 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 179.80 -34.60 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 169.91 -34.55 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 160.07 -34.48 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 150.32 -34.34 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 143.27 -31.56 44 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 133.76 -31.32 42 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 124.62 -30.81 41 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 115.53 -30.39 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 106.80 -29.78 39 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 98.46 -28.98 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 87.59 -31.01 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 79.96 -29.98 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 72.72 -29.02 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 65.89 -27.86 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 57.75 -28.47 32 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 53.53 -25.48 34 0 231 0
29JUN26 480.00 C 59.90 59.90 51.00 49.53 -20.51 36 2 2,223 +1
29JUN26 490.00 C 0.00 0.00 0.00 42.99 -22.82 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 38.52 -19.48 34 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 34.49 -19.69 35 0 47 0
29JUN26 520.00 C 35.47 35.47 31.43 30.87 -16.65 35 6 299 -2
29JUN26 530.00 C 29.26 29.26 29.26 27.37 -15.39 35 6 272 0
29JUN26 540.00 C 0.00 0.00 0.00 24.14 -14.67 35 4 695 0
29JUN26 550.00 C 0.00 0.00 0.00 21.18 -13.82 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 18.51 -13.18 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 16.21 -12.26 35 4 24 +4
29JUN26 580.00 C 0.00 0.00 0.00 13.99 -11.65 35 0 38 0
29JUN26 590.00 C 0.00 0.00 0.00 12.26 -10.80 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 10.52 -9.85 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 9.15 -8.93 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 7.88 -7.90 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.53 -7.47 34 0 40 0
29JUN26 640.00 C 9.30 9.30 9.30 5.66 -6.61 34 38 82 +38
29JUN26 650.00 C 0.00 0.00 0.00 4.79 -5.89 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 4.11 -5.03 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.52 -4.40 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.93 -3.97 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.54 -3.49 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.15 -3.02 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.79 -2.72 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.54 -2.38 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.29 -2.04 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.07 -1.83 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.92 -1.59 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.77 -1.35 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.63 -1.20 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.54 -1.05 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.45 -0.89 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.36 -0.78 34 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.31 -0.68 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.26 -0.58 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.21 -0.49 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.18 -0.43 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.15 -0.37 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 -0.31 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.10 -0.27 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.09 -0.23 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.07 -0.20 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.06 -0.16 34 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 180.63 -34.05 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 171.27 -33.72 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 162.06 -33.34 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 153.11 -32.90 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 144.39 -32.37 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 135.96 -31.83 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 127.77 -31.15 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 119.90 -30.55 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 112.27 -29.79 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 105.03 -29.05 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 97.90 -28.34 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 94.10 -24.62 37 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 84.82 -26.67 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 78.89 -25.51 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 73.09 -24.76 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 67.58 -23.73 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 62.56 -22.73 35 0 15 0
29SEP26 490.00 C 58.37 58.37 58.37 57.28 -22.21 35 2 5 +2
29SEP26 500.00 C 0.00 0.00 0.00 52.59 -21.17 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 48.53 -20.21 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 45.10 -17.04 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 41.65 -16.34 35 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 38.31 -15.56 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 35.38 -14.67 35 0 35 0
29SEP26 560.00 C 33.00 33.00 33.00 32.51 -13.93 35 9 71 +9
29SEP26 570.00 C 0.00 0.00 0.00 29.64 -13.62 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 26.86 -13.38 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 24.63 -12.75 35 0 18 0
29SEP26 600.00 C 31.00 31.00 27.00 22.41 -12.10 35 2 41 +1
29SEP26 610.00 C 0.00 0.00 0.00 20.18 -11.46 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 18.46 -10.36 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 16.79 -9.80 35 0 85 0
29SEP26 640.00 C 0.00 0.00 0.00 15.11 -9.25 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.68 -8.45 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 12.46 -7.81 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.92 -7.67 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.73 -7.19 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 8.88 -6.38 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.05 -5.99 35 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 136.07 -29.45 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 128.30 -29.39 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 121.18 -28.78 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 114.37 -28.02 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 107.93 -27.33 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 101.49 -26.64 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 95.60 -25.79 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 89.90 -25.04 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 84.20 -24.30 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 78.57 -23.98 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 74.24 -22.61 35 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 68.85 -22.29 34 0 9 0
30DEC26 500.00 C 73.00 73.00 68.01 64.29 -21.61 34 22 58 +21
30DEC26 510.00 C 63.50 63.50 63.50 60.45 -20.52 35 1 102 +1
30DEC26 520.00 C 0.00 0.00 0.00 56.47 -19.57 35 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 53.14 -17.63 35 0 11 0
30DEC26 540.00 C 66.61 66.61 66.61 49.73 -16.88 35 1 9 0
30DEC26 550.00 C 49.44 49.44 49.44 46.66 -16.08 35 14 91 +14
30DEC26 560.00 C 45.00 45.00 44.00 43.96 -15.07 35 10 45 +10
30DEC26 570.00 C 0.00 0.00 0.00 41.16 -15.01 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 38.14 -14.79 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 35.56 -13.64 35 0 24 0
30DEC26 600.00 C 36.00 36.00 36.00 32.92 -13.48 35 100 723 +100
30DEC26 610.00 C 0.00 0.00 0.00 30.75 -12.96 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 28.59 -12.32 35 0 10 0
30DEC26 630.00 C 0.00 0.00 0.00 26.42 -11.68 35 0 8 0
TOTAL CALL 7,484 76,683 -1,974
26FEB26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
26FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 579 0
26FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 646 0
26FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 2 2,125 0
26FEB26 470.00 P 0.12 0.12 0.12 0.00 -0.01 0 77 1,135 -1
26FEB26 480.00 P 0.20 0.30 0.05 0.00 -0.01 0 107 1,069 +76
26FEB26 490.00 P 0.61 1.16 0.03 0.00 -0.01 0 338 2,220 +233
26FEB26 500.00 P 0.30 4.00 0.30 1.60 +1.59 0 1,074 1 -726
26FEB26 510.00 P 0.47 8.64 0.40 11.60 +11.51 0 190 0 -160
26FEB26 520.00 P 2.96 23.00 2.06 21.60 +20.83 0 249 0 -317
26FEB26 530.00 P 15.50 27.00 15.50 31.60 +28.18 0 134 0 -263
26FEB26 540.00 P 0.00 0.00 0.00 41.60 +32.34 0 0 0 -168
26FEB26 550.00 P 48.00 48.00 47.00 51.60 +33.69 0 28 0 -116
26FEB26 560.00 P 0.00 0.00 0.00 61.60 +34.57 0 0 0 -2
26FEB26 570.00 P 0.00 0.00 0.00 71.60 +34.60 0 0 0 0
26FEB26 580.00 P 76.00 77.00 76.00 81.60 +34.60 0 14 0 -14
26FEB26 590.00 P 0.00 0.00 0.00 91.60 +34.60 0 0 0 0
26FEB26 600.00 P 95.16 95.16 95.16 101.60 +34.60 0 7 0 -7
26FEB26 610.00 P 0.00 0.00 0.00 111.60 +34.60 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 121.60 +34.60 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 131.60 +34.60 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 141.60 +34.60 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 151.60 +34.60 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 161.60 +34.60 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 81 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 71 0
27FEB26 470.00 P 0.27 0.27 0.27 0.13 +0.12 56 67 96 +67
27FEB26 480.00 P 0.63 1.10 0.63 0.71 +0.70 56 19 19 +19
27FEB26 490.00 P 0.44 3.03 0.44 2.63 +2.62 57 167 252 +54
27FEB26 500.00 P 1.64 7.10 1.64 6.91 +6.87 58 102 62 +15
27FEB26 510.00 P 1.80 10.60 1.80 13.83 +13.54 61 84 134 +44
27FEB26 520.00 P 4.50 22.00 4.50 22.08 +20.66 56 38 139 +13
27FEB26 530.00 P 31.00 31.00 28.00 31.68 +27.25 56 22 55 -15
27FEB26 540.00 P 38.61 38.61 34.61 41.60 +31.41 0 31 158 0
27FEB26 550.00 P 0.00 0.00 0.00 51.60 +33.25 0 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 61.60 +34.46 0 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 71.60 +34.60 0 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 81.60 +34.60 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 91.60 +34.60 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 101.60 +34.60 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 111.60 +34.60 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 121.60 +34.60 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 131.60 +34.60 0 0 0 0
06MAR26 440.00 P 0.60 0.60 0.59 0.23 +0.22 42 14 14 +14
06MAR26 450.00 P 0.60 1.02 0.60 0.60 +0.59 42 31 111 +31
06MAR26 460.00 P 0.99 1.70 0.95 1.37 +1.33 42 53 63 +45
06MAR26 470.00 P 1.30 2.99 1.30 2.78 +2.66 42 79 62 +57
06MAR26 480.00 P 1.40 5.00 1.40 5.00 +4.66 42 60 56 +53
06MAR26 490.00 P 1.80 8.40 1.80 8.11 +7.24 40 231 201 +171
06MAR26 500.00 P 3.30 12.96 3.30 12.90 +11.01 41 200 192 +146
06MAR26 510.00 P 5.70 18.00 5.37 19.09 +15.42 42 150 103 +40
06MAR26 520.00 P 11.65 22.50 11.65 26.19 +19.64 42 65 99 +5
06MAR26 530.00 P 12.60 12.60 12.60 34.04 +23.33 41 3 10 +3
06MAR26 540.00 P 0.00 0.00 0.00 42.54 +26.37 39 0 5 0
06MAR26 550.00 P 0.00 0.00 0.00 52.16 +29.18 41 0 1 0
06MAR26 560.00 P 0.00 0.00 0.00 61.81 +31.81 41 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 71.65 +33.13 41 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 81.60 +33.91 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 91.60 +34.36 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 101.60 +34.55 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 111.60 +34.60 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 121.60 +34.60 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 131.60 +34.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 102 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 79 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 59 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 349 0
30MAR26 330.00 P 0.30 0.30 0.30 0.01 0.00 44 50 496 +45
30MAR26 340.00 P 0.33 0.42 0.33 0.01 0.00 41 110 1,529 +110
30MAR26 350.00 P 0.52 0.60 0.52 0.01 0.00 38 36 1,016 +32
30MAR26 360.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.10 +0.09 37 0 160 0
30MAR26 390.00 P 1.08 1.08 1.08 0.21 +0.18 37 10 1,521 +10
30MAR26 400.00 P 1.25 1.35 1.25 0.40 +0.33 37 82 2,734 +82
30MAR26 410.00 P 1.59 1.59 1.59 0.75 +0.60 37 2 346 +2
30MAR26 420.00 P 0.00 0.00 0.00 1.30 +1.02 37 0 400 0
30MAR26 430.00 P 2.10 2.88 2.10 2.14 +1.63 37 45 614 +29
30MAR26 440.00 P 3.00 3.80 3.00 3.34 +2.46 37 27 560 +2
30MAR26 450.00 P 4.37 5.50 4.37 5.01 +3.52 37 62 1,573 +60
30MAR26 460.00 P 4.80 7.50 4.80 7.24 +4.90 37 123 2,121 +100
30MAR26 470.00 P 5.00 10.28 5.00 10.10 +6.55 37 169 4,872 +6
30MAR26 480.00 P 10.04 13.80 10.04 13.65 +8.47 38 68 2,324 +28
30MAR26 490.00 P 13.67 17.29 13.67 17.29 +10.02 37 53 1,502 +21
30MAR26 500.00 P 12.38 23.40 12.38 22.94 +13.06 38 230 2,066 +59
30MAR26 510.00 P 20.00 29.41 20.00 28.69 +15.59 38 166 388 +32
30MAR26 520.00 P 19.25 30.00 19.25 35.20 +18.10 39 21 269 -4
30MAR26 530.00 P 25.09 39.50 25.09 42.39 +20.21 39 17 195 -14
30MAR26 540.00 P 0.00 0.00 0.00 50.15 +22.50 40 0 71 0
30MAR26 550.00 P 56.50 56.50 54.00 58.42 +25.02 41 25 58 +25
30MAR26 560.00 P 0.00 0.00 0.00 67.13 +28.65 42 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 74.47 +28.09 38 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 83.69 +29.61 39 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 95.30 +33.08 48 0 92 0
30MAR26 600.00 P 98.60 98.60 98.60 102.09 +31.37 37 5 20 0
30MAR26 610.00 P 0.00 0.00 0.00 111.81 +32.28 37 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 121.66 +32.98 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.60 +33.55 0 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 141.60 +34.01 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 151.60 +34.32 0 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 161.60 +34.49 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 171.60 +34.58 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 181.60 +34.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 191.60 +34.60 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 201.60 +34.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 211.60 +34.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 221.60 +34.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 231.60 +34.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 241.60 +34.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 251.60 +34.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 261.60 +34.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 271.60 +34.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 281.60 +34.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 291.60 +34.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 301.60 +32.60 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 311.60 +34.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 321.60 +34.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 331.60 +34.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 341.60 +34.60 0 0 0 0
30MAR26 850.00 P 345.16 349.66 344.91 351.60 +32.85 0 140 50 -90
30MAR26 860.00 P 0.00 0.00 0.00 361.60 +34.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 371.60 +34.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 381.60 +34.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 391.60 +34.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 401.60 +32.85 0 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.33 +0.25 35 0 11 0
29APR26 370.00 P 0.00 0.00 0.00 0.56 +0.42 35 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 0.90 +0.65 35 0 122 0
29APR26 390.00 P 2.20 2.20 2.20 1.40 +0.97 35 1 91 +1
29APR26 400.00 P 0.00 0.00 0.00 2.12 +1.42 35 0 245 0
29APR26 410.00 P 0.00 0.00 0.00 3.22 +2.13 35 0 121 0
29APR26 420.00 P 5.00 5.22 5.00 4.59 +2.90 35 4 3,199 0
29APR26 430.00 P 4.50 6.38 4.50 6.34 +3.89 35 11 196 0
29APR26 440.00 P 7.38 8.43 7.38 8.49 +4.98 35 36 232 +11
29APR26 450.00 P 8.30 10.50 8.30 11.11 +6.21 36 11 1,779 +9
29APR26 460.00 P 12.85 14.50 12.85 14.38 +7.74 36 33 2,586 +32
29APR26 470.00 P 15.29 17.02 15.29 18.16 +9.44 36 18 1,478 +15
29APR26 480.00 P 13.89 22.60 13.89 22.42 +11.09 36 71 208 +68
29APR26 490.00 P 18.00 27.53 18.00 27.31 +13.13 36 31 170 +31
29APR26 500.00 P 27.20 31.79 27.20 32.06 +14.03 35 45 1,048 +29
29APR26 510.00 P 0.00 0.00 0.00 38.54 +16.43 36 0 78 0
29APR26 520.00 P 34.80 44.80 34.80 44.80 +17.93 36 5 39 0
29APR26 530.00 P 0.00 0.00 0.00 51.94 +19.91 36 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 58.12 +20.38 35 0 0 0
29APR26 550.00 P 63.60 63.60 63.60 63.85 +19.79 32 1 5 +1
29APR26 560.00 P 0.00 0.00 0.00 73.85 +24.64 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 82.11 +25.87 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 90.80 +27.20 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 99.63 +28.35 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 108.70 +29.29 35 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 117.93 +30.25 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 127.28 +30.90 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 136.80 +31.62 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 146.36 +32.12 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 156.05 +32.63 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 165.76 +32.99 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 175.56 +33.34 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 185.36 +33.58 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 195.23 +33.82 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 205.10 +33.99 35 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.03 +0.64 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 1.52 +0.93 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 2.23 +1.32 35 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 3.15 +1.80 35 0 150 0
28MAY26 400.00 P 4.00 4.75 4.00 4.28 +2.35 35 3 18 +3
28MAY26 410.00 P 0.00 0.00 0.00 5.91 +3.25 35 0 17 0
28MAY26 420.00 P 7.28 7.28 7.28 7.82 +4.03 35 10 43 +10
28MAY26 430.00 P 0.00 0.00 0.00 10.03 +4.97 35 0 38 0
28MAY26 440.00 P 11.00 12.70 11.00 12.68 +6.12 35 20 62 +9
28MAY26 450.00 P 10.52 14.08 10.52 15.42 +6.99 35 16 122 +16
28MAY26 460.00 P 17.00 18.10 16.85 18.46 +7.88 35 10 407 +10
28MAY26 470.00 P 21.50 21.50 21.50 22.84 +10.05 35 20 65 +20
28MAY26 480.00 P 25.58 27.42 24.59 27.42 +11.77 35 46 121 +30
28MAY26 490.00 P 31.17 31.56 31.17 31.56 +12.30 34 30 95 +30
28MAY26 500.00 P 0.00 0.00 0.00 37.81 +14.92 35 0 58 0
28MAY26 510.00 P 0.00 0.00 0.00 43.85 +16.63 36 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 50.29 +18.22 36 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 57.59 +19.71 37 0 49 0
28MAY26 540.00 P 0.00 0.00 0.00 63.00 +19.27 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 70.29 +20.28 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 78.03 +21.47 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 85.96 +24.09 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 94.25 +25.29 35 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 102.69 +26.35 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 111.44 +27.37 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 120.28 +28.28 35 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 129.39 +29.10 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 138.53 +29.87 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 147.92 +30.51 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 157.32 +31.14 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 166.86 +31.62 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 176.46 +32.09 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 186.11 +32.48 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 195.85 +32.82 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 205.59 +33.14 35 0 0 0
29JUN26 250.00 P 0.65 0.75 0.65 0.01 0.00 36 45 694 +45
29JUN26 255.00 P 0.78 0.78 0.78 0.01 0.00 35 8 204 +8
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 270.00 P 0.96 0.96 0.96 0.02 +0.01 34 20 136 +1
29JUN26 275.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 3 0
29JUN26 290.00 P 1.22 1.22 1.22 0.09 +0.06 35 2 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.15 +0.09 34 0 211 0
29JUN26 310.00 P 0.00 0.00 0.00 0.25 +0.14 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.41 +0.23 34 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.63 +0.34 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.94 +0.49 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.40 +0.74 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.98 +1.00 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.72 +1.31 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.75 +1.82 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.11 +2.44 35 0 462 0
29JUN26 400.00 P 6.85 6.90 5.80 6.63 +2.95 35 13 301 +13
29JUN26 410.00 P 0.00 0.00 0.00 8.44 +3.81 34 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 10.68 +4.45 35 0 61 0
29JUN26 430.00 P 11.50 13.00 11.50 13.00 +5.41 34 73 141 +71
29JUN26 440.00 P 16.30 16.30 16.30 16.30 +6.86 35 1 3,568 0
29JUN26 450.00 P 17.50 17.50 17.50 19.29 +7.66 34 30 1,322 0
29JUN26 460.00 P 21.65 21.65 21.65 22.86 +8.76 34 5 1,744 0
29JUN26 470.00 P 24.58 24.58 24.58 26.93 +10.08 34 1 2,065 0
29JUN26 480.00 P 28.40 28.40 28.40 31.53 +11.61 34 20 4,081 +20
29JUN26 490.00 P 33.20 33.20 33.20 36.61 +12.91 35 2 631 +2
29JUN26 500.00 P 41.35 41.35 41.35 41.55 +13.77 34 1 181 -1
29JUN26 510.00 P 0.00 0.00 0.00 48.15 +15.83 35 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 54.56 +17.57 35 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 61.37 +18.95 35 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 68.91 +20.39 36 0 526 0
29JUN26 550.00 P 74.00 74.00 74.00 74.00 +19.21 34 1 521 +1
29JUN26 560.00 P 80.50 80.50 80.50 79.04 +17.60 32 1 1 0
29JUN26 570.00 P 0.00 0.00 0.00 89.26 +22.50 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 97.17 +23.40 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 105.50 +24.60 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 113.87 +25.54 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 122.57 +26.46 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 131.38 +27.45 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 140.33 +28.11 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 149.49 +28.92 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 158.68 +29.59 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 168.05 +30.17 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 177.50 +30.79 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 190.63 +34.89 42 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 196.60 +31.69 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 206.25 +32.15 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 215.93 +32.45 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 225.70 +32.78 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 235.47 +33.09 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 245.28 +33.30 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 255.13 +33.51 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 264.98 +33.71 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 274.86 +33.85 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 284.76 +33.99 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 294.66 +34.11 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 304.58 +34.21 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 314.51 +34.29 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 324.44 +34.37 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 334.37 +34.43 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 344.31 +34.47 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 354.26 +34.52 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 364.20 +34.56 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 374.15 +34.58 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 384.11 +34.62 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 394.06 +34.64 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 404.01 +34.65 34 0 0 0
29SEP26 320.00 P 3.85 4.00 3.85 2.19 +1.03 35 10 276 +10
29SEP26 330.00 P 0.00 0.00 0.00 2.88 +1.28 35 0 7 0
29SEP26 340.00 P 5.17 5.17 5.17 3.74 +1.63 35 1 20 +1
29SEP26 350.00 P 6.00 6.00 6.00 4.97 +2.16 35 10 130 +10
29SEP26 360.00 P 0.00 0.00 0.00 6.28 +2.71 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 7.83 +3.21 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 9.62 +3.74 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 11.58 +4.41 35 0 44 0
29SEP26 400.00 P 13.75 13.75 13.75 14.03 +5.35 35 13 227 +13
29SEP26 410.00 P 0.00 0.00 0.00 16.13 +5.22 35 0 89 0
29SEP26 420.00 P 0.00 0.00 0.00 19.54 +6.54 35 0 84 0
29SEP26 430.00 P 0.00 0.00 0.00 22.57 +7.13 35 0 98 0
29SEP26 440.00 P 24.97 26.00 24.97 26.00 +8.19 35 16 1,422 +15
29SEP26 450.00 P 0.00 0.00 0.00 29.67 +8.65 35 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 33.69 +10.24 35 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 38.15 +10.94 35 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 42.94 +11.94 35 0 512 0
29SEP26 490.00 P 0.00 0.00 0.00 47.91 +12.64 35 0 45 0
29SEP26 500.00 P 0.00 0.00 0.00 53.64 +14.22 35 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 59.59 +15.45 35 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 65.65 +16.37 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 72.19 +17.38 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 77.96 +17.43 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 84.59 +18.05 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 91.77 +18.48 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 99.00 +18.98 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 106.37 +21.79 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 114.20 +22.85 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 122.09 +23.55 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 130.03 +24.27 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 138.41 +25.30 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 146.85 +25.91 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 155.34 +26.53 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 164.06 +27.32 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 172.95 +27.95 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 181.89 +28.46 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 190.88 +28.98 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 200.11 +29.66 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 209.38 +30.06 35 0 0 0
30DEC26 380.00 P 12.21 15.40 12.21 14.98 +5.06 35 38 223 +32
30DEC26 390.00 P 16.50 16.50 16.50 16.76 +4.88 34 1 2 +1
30DEC26 400.00 P 18.00 18.00 18.00 19.29 +4.93 34 2 1,148 +2
30DEC26 410.00 P 0.00 0.00 0.00 23.13 +6.94 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 26.31 +7.46 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 29.87 +8.34 35 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 33.37 +8.67 35 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 37.24 +9.51 34 0 85 0
30DEC26 460.00 P 39.00 39.00 39.00 41.53 +9.77 34 100 202 +100
30DEC26 470.00 P 0.00 0.00 0.00 46.14 +10.92 34 0 143 0
30DEC26 480.00 P 0.00 0.00 0.00 51.20 +11.69 34 0 146 0
30DEC26 490.00 P 0.00 0.00 0.00 56.39 +12.51 35 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 62.00 +13.31 35 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 67.84 +14.42 35 0 0 0
30DEC26 520.00 P 71.50 73.00 71.50 74.01 +16.05 35 2 35 +2
30DEC26 530.00 P 0.00 0.00 0.00 80.47 +16.81 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 87.52 +17.41 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 93.01 +18.17 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 99.64 +16.99 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 106.86 +17.54 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 114.12 +18.59 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 121.43 +18.94 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 128.95 +22.23 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 136.84 +22.90 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 144.78 +23.58 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 152.77 +24.27 35 0 0 0
TOTAL PUT 5,915 91,974 +503
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$ 5.16
26FEB26 4.10 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 -1
26FEB26 4.70 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 -30
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 -90
26FEB26 5.00 C 0.00 0.00 0.00 0.16 -0.05 0 0 0 -83
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.03 0 0 2,565 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.57 -0.03 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 -0.03 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 -0.03 28 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.05 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 -0.04 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.03 21 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 -0.04 19 0 753 0
30MAR26 5.00 C 0.23 0.23 0.23 0.22 -0.04 18 3 1,375 -3
30MAR26 5.25 C 0.09 0.09 0.08 0.08 -0.02 18 52 1,481 +50
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,884 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.08 -0.04 20 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.61 -0.03 24 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.52 -0.03 23 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.43 -0.03 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 -0.03 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 553 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.99 -0.03 16 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.81 -0.02 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.54 -0.02 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.45 -0.03 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 -0.03 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.02 18 0 1,250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 23 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.02 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.03 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.04 19 0 30 0
29JUN26 5.00 C 0.39 0.39 0.39 0.32 -0.03 18 20 775 +20
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.03 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 1,256 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 -0.01 28 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.02 26 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.03 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.02 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 730 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 21 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 75 22,007 -137
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 843 0
26FEB26 5.25 P 0.08 0.09 0.08 0.09 +0.01 0 161 0 -447
26FEB26 5.50 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 -190
26FEB26 5.75 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.34 +0.03 0 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 48 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 609 0
30MAR26 5.00 P 0.04 0.04 0.04 0.05 0.00 19 10 1,375 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.16 +0.01 18 0 1,359 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 +0.03 21 0 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 +0.03 26 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 +0.07 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.61 +0.05 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.07 74 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.07 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.07 86 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.07 92 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 +0.08 97 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.08 102 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 945 0
29APR26 5.25 P 0.00 0.00 0.00 0.20 +0.02 19 0 322 0
29APR26 5.50 P 0.00 0.00 0.00 0.39 +0.04 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.06 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.61 +0.05 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 +0.06 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 +0.07 60 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 +0.07 64 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 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 +0.01 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 735 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 +0.01 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.40 +0.02 19 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 +0.06 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.61 +0.05 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 +0.06 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 +0.07 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 +0.07 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 16 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 17 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 0.00 17 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 525 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.02 16 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.02 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.03 10 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.02 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.02 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 0.00 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.01 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.02 13 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.01 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.01 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 +0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
TOTAL PUT 171 16,388 -627
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$ 12.17
26FEB26 7.75 C 0.00 0.00 0.00 4.42 -0.24 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.17 -0.23 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.92 -0.23 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.67 -0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.42 -0.23 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.92 -0.23 0 0 0 -1
26FEB26 9.50 C 0.00 0.00 0.00 2.67 -0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.42 -0.23 0 0 0 -30
26FEB26 10.00 C 0.00 0.00 0.00 2.17 -0.23 0 0 0 -17
26FEB26 10.50 C 0.00 0.00 0.00 1.67 -0.23 0 0 0 -16
26FEB26 11.00 C 1.30 1.30 1.30 1.17 -0.23 0 16 0 -364
26FEB26 11.50 C 0.69 0.69 0.67 0.67 -0.23 0 15 0 -400
26FEB26 12.00 C 0.27 0.27 0.10 0.17 -0.25 0 251 0 -474
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 276 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,615 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.18 -0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.93 -0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.43 -0.23 0 0 0 0
30MAR26 6.00 C 6.21 6.21 6.21 6.17 -0.25 0 3 3 +3
30MAR26 6.25 C 0.00 0.00 0.00 5.93 -0.24 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.68 -0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.42 -0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.92 -0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.44 -0.23 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.19 -0.23 43 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.69 -0.23 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.19 -0.24 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 -0.23 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.70 -0.23 38 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 -0.23 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.19 -0.25 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.71 -0.22 28 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 -0.19 32 0 54 0
30MAR26 11.50 C 0.92 0.92 0.92 0.89 -0.17 32 4 284 +4
30MAR26 12.00 C 0.62 0.62 0.62 0.59 -0.15 33 6 109 +6
30MAR26 12.50 C 0.44 0.46 0.36 0.39 -0.08 36 67 223 +38
30MAR26 13.00 C 0.25 0.25 0.25 0.22 -0.08 35 3 235 -3
30MAR26 13.50 C 0.15 0.15 0.15 0.12 -0.05 35 5 122 +5
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 248 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 246 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 32 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.46 -0.21 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.21 -0.21 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.96 -0.21 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.71 -0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.47 -0.20 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.21 -0.22 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.73 -0.21 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.50 -0.23 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.29 -0.18 36 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.79 -0.22 29 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.40 -0.20 31 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.06 -0.19 32 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 -0.16 33 0 55 0
29APR26 12.50 C 0.55 0.55 0.55 0.58 -0.11 34 20 113 +20
29APR26 13.00 C 0.00 0.00 0.00 0.39 -0.11 34 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.26 -0.10 34 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 37 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.98 -0.23 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.74 -0.23 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.48 -0.24 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.27 -0.18 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.02 -0.17 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.73 -0.28 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.50 -0.25 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.29 -0.24 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.90 -0.21 31 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.53 -0.26 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.20 -0.17 32 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 -0.15 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.73 -0.09 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.56 -0.07 35 0 16 0
28MAY26 13.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.98 -0.23 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.73 -0.23 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.48 -0.24 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.24 -0.23 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.99 -0.23 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.74 -0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.50 -0.23 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 -0.22 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.01 -0.23 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 -0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 -0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.20 31 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.07 -0.16 33 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 -0.24 27 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 -0.21 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.36 -0.23 28 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.18 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.18 31 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.33 -0.17 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.06 -0.20 32 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 -0.12 33 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.11 33 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.06 34 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.24 -0.26 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.00 -0.23 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.74 -0.24 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.50 -0.25 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 -0.22 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.01 -0.23 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.74 -0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 -0.24 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 -0.17 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 -0.24 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 -0.15 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.17 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 -0.20 30 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 -0.13 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 -0.17 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 -0.16 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.16 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.14 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.11 33 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.09 33 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.10 34 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.10 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.07 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.07 34 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.53 -0.22 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.30 -0.20 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.07 -0.19 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.85 -0.19 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 -0.18 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.39 -0.21 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.22 -0.22 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.24 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.17 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.20 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.19 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.18 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.16 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.16 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.14 31 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.12 32 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.11 32 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.11 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.09 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.07 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
TOTAL CALL 390 10,606 -1,229
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
26FEB26 12.00 P 0.06 0.06 0.04 0.00 -0.02 0 18 395 -15
26FEB26 12.50 P 0.00 0.00 0.00 0.33 +0.14 0 0 0 -131
26FEB26 13.00 P 0.72 0.72 0.72 0.83 +0.21 0 7 0 -41
26FEB26 13.50 P 0.00 0.00 0.00 1.33 +0.23 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.83 +0.23 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.83 +0.20 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.33 +0.22 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.83 +0.22 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.33 +0.16 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.83 +0.22 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 818 0
30MAR26 11.00 P 0.10 0.10 0.10 0.10 +0.02 35 100 515 -56
30MAR26 11.50 P 0.18 0.24 0.18 0.21 +0.04 34 44 200 +34
30MAR26 12.00 P 0.00 0.00 0.00 0.42 +0.09 35 0 52 0
30MAR26 12.50 P 0.00 0.00 0.00 0.70 +0.13 36 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 1.05 +0.16 37 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.12 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 +0.21 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 +0.22 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.92 +0.24 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.42 +0.26 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.15 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 116 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.04 34 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.58 +0.08 34 0 15 0
29APR26 12.50 P 0.80 0.80 0.80 0.86 +0.10 35 10 40 +10
29APR26 13.00 P 0.00 0.00 0.00 1.20 +0.12 36 0 43 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 +0.05 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 2.00 +0.16 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.46 +0.18 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.94 +0.20 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.44 +0.22 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.94 +0.23 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.46 +0.28 59 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.86 +0.12 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.02 34 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 +0.05 33 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.48 +0.06 33 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 +0.09 34 0 410 0
28MAY26 12.50 P 1.01 1.01 0.98 0.98 +0.10 34 30 45 +30
28MAY26 13.00 P 1.24 1.24 1.24 1.31 +0.13 35 15 60 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.70 +0.18 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.09 +0.18 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.53 +0.20 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.99 +0.25 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.44 +0.22 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.94 +0.23 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.46 +0.28 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.96 +0.22 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 33 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 278 0
29JUN26 10.00 P 0.17 0.17 0.17 0.16 +0.02 33 15 15 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.06 34 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 +0.09 34 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.11 35 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 +0.13 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 +0.15 35 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 +0.17 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 +0.18 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.04 +0.19 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.50 +0.20 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 +0.21 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.46 +0.21 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.23 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.02 33 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.04 33 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.04 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.05 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.05 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.81 +0.11 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.20 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 +0.14 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 +0.15 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.17 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.19 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 +0.18 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.72 +0.21 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.19 +0.20 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.05 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.07 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 +0.08 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.09 33 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.11 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.13 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 +0.14 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 +0.15 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.17 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 +0.17 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.80 +0.18 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 +0.19 37 0 0 0
TOTAL PUT 239 18,886 -149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.27
26FEB26 0.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.03 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.22 -0.03 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 -0.03 0 0 0 0
26FEB26 1.20 C 0.07 0.07 0.07 0.07 -0.03 0 4 0 -30
26FEB26 1.25 C 0.02 0.02 0.02 0.02 -0.03 0 4 0 -25
26FEB26 1.30 C 0.00 0.00 0.00 0.00 -0.02 0 0 93 0
26FEB26 1.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.02 59 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 47 0
30MAR26 1.30 C 0.05 0.05 0.05 0.06 -0.01 47 8 98 +8
30MAR26 1.35 C 0.03 0.03 0.03 0.03 -0.01 39 1 18 -1
30MAR26 1.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.39 -0.01 68 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.05 -0.01 45 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 46 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.48 -0.02 53 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.44 -0.01 62 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.39 -0.01 54 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.73 -0.02 79 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 -0.02 70 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 -0.02 62 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.50 -0.01 59 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 0.00 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 1.50 C 0.07 0.07 0.07 0.08 -0.01 42 10 11 +10
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.46 -0.01 50 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 -0.01 43 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 0.00 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 0.00 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 27 2,309 -38
26FEB26 0.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.03 0.00 0 0 0 -64
26FEB26 1.35 P 0.00 0.00 0.00 0.08 +0.01 0 0 0 -112
26FEB26 1.40 P 0.11 0.11 0.11 0.13 +0.02 0 8 0 -8
26FEB26 1.45 P 0.00 0.00 0.00 0.18 +0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.02 0 0 0 -1
26FEB26 1.55 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 196 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 95 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 44 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.03 0.00 40 0 41 0
30MAR26 1.25 P 0.00 0.00 0.00 0.05 0.00 40 0 9 0
30MAR26 1.30 P 0.07 0.07 0.07 0.08 +0.01 43 10 187 +5
30MAR26 1.35 P 0.00 0.00 0.00 0.11 +0.01 41 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.14 0.00 34 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 0.00 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.05 0.00 40 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.07 0.00 39 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 +0.01 41 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 0.00 39 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29JUN26 1.20 P 0.09 0.09 0.09 0.08 0.00 40 10 38 -10
29JUN26 1.25 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.54 +0.01 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.02 44 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 0.00 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 +0.01 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 0.00 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 0.00 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
TOTAL PUT 28 1,349 -190
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$ 3.14
26FEB26 2.00 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 -1
26FEB26 2.10 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 -60
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.04 0 0 0 -35
26FEB26 3.00 C 0.00 0.00 0.00 0.14 -0.04 0 0 0 -21
26FEB26 3.10 C 0.00 0.00 0.00 0.04 -0.05 0 0 2 -103
26FEB26 3.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 109 0
26FEB26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.20 -0.03 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.14 -0.05 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 -0.04 69 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 -0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 -0.04 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 -0.04 47 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 -0.05 41 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 -0.04 34 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 -0.04 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.04 31 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 -0.04 28 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.13 -0.04 28 0 170 0
30MAR26 3.20 C 0.09 0.11 0.09 0.09 -0.02 30 148 459 +55
30MAR26 3.30 C 0.07 0.07 0.07 0.06 -0.02 31 5 208 +5
30MAR26 3.40 C 0.04 0.04 0.04 0.04 -0.01 33 5 67 -5
30MAR26 3.50 C 0.03 0.03 0.03 0.02 -0.01 31 1 50 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 29 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.15 -0.04 40 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.18 -0.03 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 -0.02 31 0 34 0
29APR26 3.30 C 0.10 0.10 0.10 0.10 -0.03 30 25 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 -0.04 35 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.01 31 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28MAY26 3.60 C 0.07 0.07 0.07 0.05 -0.01 30 2 3 +2
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.20 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 1.35 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 -0.04 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 -0.03 36 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 -0.03 32 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 -0.04 29 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.03 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.02 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.02 30 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.17 -0.02 46 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.03 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.03 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 -0.03 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.02 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.03 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.02 29 0 202 0
30DEC26 3.20 C 0.30 0.30 0.30 0.30 -0.02 29 1 325 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.03 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.02 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
TOTAL CALL 187 2,967 -161
26FEB26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 3.20 P 0.04 0.04 0.04 0.06 +0.01 0 60 0 -110
26FEB26 3.30 P 0.00 0.00 0.00 0.16 +0.03 0 0 0 -20
26FEB26 3.40 P 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.06 +0.04 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 99 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 86 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 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 63 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 359 0
30MAR26 2.90 P 0.02 0.02 0.02 0.03 +0.01 31 2 79 +2
30MAR26 3.00 P 0.04 0.04 0.04 0.05 +0.01 29 1 179 +1
30MAR26 3.10 P 0.09 0.09 0.09 0.09 +0.01 30 1 126 0
30MAR26 3.20 P 0.12 0.12 0.12 0.15 +0.03 32 40 66 +40
30MAR26 3.30 P 0.00 0.00 0.00 0.21 +0.02 30 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 +0.06 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.07 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.09 +0.07 75 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 43 0
29APR26 2.90 P 0.05 0.05 0.05 0.05 0.00 28 5 19 +5
29APR26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 21 0
29APR26 3.10 P 0.12 0.12 0.12 0.14 +0.02 32 4 31 +4
29APR26 3.20 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 +0.03 34 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 +0.05 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.99 +0.06 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.09 +0.06 56 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 35 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.02 30 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 +0.01 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 +0.01 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 +0.01 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
29SEP26 2.70 P 0.08 0.08 0.08 0.10 +0.01 28 55 58 +55
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
29SEP26 2.90 P 0.15 0.15 0.15 0.17 +0.01 28 4 12 +4
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.01 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 27 0 8 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 8 0
30DEC26 3.10 P 0.29 0.29 0.29 0.31 +0.02 28 1 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.01 27 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.02 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
TOTAL PUT 173 3,226 -19
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$ 36.06
26FEB26 20.00 C 0.00 0.00 0.00 16.06 -0.77 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.06 -0.64 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.06 -0.64 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.06 -0.64 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.06 -0.89 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.06 -0.75 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.06 -0.70 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.06 -0.64 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.06 -0.64 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.06 -0.64 0 0 0 -15
26FEB26 30.00 C 0.00 0.00 0.00 6.06 -0.71 0 0 0 -101
26FEB26 31.00 C 0.00 0.00 0.00 5.06 -0.64 0 0 0 -115
26FEB26 32.00 C 0.00 0.00 0.00 4.06 -0.78 0 0 0 -115
26FEB26 33.00 C 0.00 0.00 0.00 3.06 -0.64 0 0 0 -114
26FEB26 34.00 C 0.00 0.00 0.00 2.06 -0.64 0 0 0 -57
26FEB26 35.00 C 0.00 0.00 0.00 1.06 -0.66 0 0 0 -52
26FEB26 36.00 C 0.90 0.90 0.90 0.06 -0.76 0 1 3 -84
26FEB26 37.00 C 0.16 0.36 0.03 0.00 -0.27 0 5 95 0
26FEB26 38.00 C 0.04 0.04 0.01 0.00 -0.06 0 11 198 -5
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 27.32 -0.65 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.07 -0.65 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.94 -0.53 232 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.58 -0.63 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.51 -0.46 243 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.12 -0.66 187 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.59 -0.64 142 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.09 -0.68 133 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.59 -0.81 122 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.25 -0.48 203 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.59 -0.64 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.09 -0.64 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.64 -0.76 150 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.38 -0.57 198 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.60 -0.76 106 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.10 -0.64 99 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.58 -0.66 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.10 -0.67 79 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.60 -0.64 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.10 -0.64 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.60 -0.64 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.10 -0.81 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.79 -0.46 133 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.30 -0.40 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.97 -0.35 143 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.11 -0.72 59 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.07 -0.68 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.11 -0.65 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.12 -0.65 53 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.11 -0.84 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.08 -0.73 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.14 -0.64 48 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.21 -0.59 56 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.44 -0.40 68 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.46 -0.43 61 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.29 -0.53 44 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.56 -0.38 51 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.59 -0.52 45 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 3.82 -0.62 45 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.35 -0.40 51 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 2.66 -0.40 48 0 58 0
30MAR26 36.00 C 2.37 2.37 2.37 2.15 -0.37 48 7 415 +7
30MAR26 37.00 C 2.25 2.25 1.73 1.73 -0.32 49 6 130 0
30MAR26 38.00 C 1.70 1.70 1.70 1.35 -0.29 49 3 36 -3
30MAR26 39.00 C 0.00 0.00 0.00 1.04 -0.28 49 0 44 0
30MAR26 40.00 C 1.06 1.17 0.92 0.79 -0.27 49 41 102 +20
30MAR26 41.00 C 0.75 0.75 0.75 0.59 -0.24 48 2 18 +2
30MAR26 42.00 C 0.00 0.00 0.00 0.43 -0.20 48 0 121 0
30MAR26 43.00 C 0.47 0.47 0.45 0.32 -0.16 48 18 96 +17
30MAR26 44.00 C 0.00 0.00 0.00 0.23 -0.12 48 0 10 0
30MAR26 45.00 C 0.33 0.33 0.29 0.16 -0.10 48 19 97 +14
30MAR26 46.00 C 0.26 0.26 0.26 0.12 -0.07 49 1 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 23 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 10 0
30MAR26 49.00 C 0.16 0.16 0.13 0.04 -0.03 49 6 26 -6
29APR26 24.00 C 0.00 0.00 0.00 12.31 -0.64 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.30 -0.72 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.28 -0.50 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.52 -0.28 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.44 -0.76 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.68 -0.35 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.72 -0.74 45 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.03 -0.35 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.29 -0.36 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.69 -0.47 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.10 -0.34 49 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.37 -0.51 46 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 2.95 -0.34 48 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 2.53 -0.30 48 0 24 0
29APR26 38.00 C 0.00 0.00 0.00 2.16 -0.28 48 0 80 0
29APR26 39.00 C 0.00 0.00 0.00 1.83 -0.26 48 0 104 0
29APR26 40.00 C 0.00 0.00 0.00 1.52 -0.28 48 0 25 0
29APR26 41.00 C 1.54 1.54 1.54 1.26 -0.25 48 2 109 0
29APR26 42.00 C 0.00 0.00 0.00 1.04 -0.22 48 0 30 0
29APR26 43.00 C 0.99 0.99 0.99 0.85 -0.20 48 2 0 -2
29APR26 44.00 C 0.00 0.00 0.00 0.69 -0.17 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.56 -0.15 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.46 -0.12 48 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.37 -0.10 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.29 -0.09 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.23 -0.08 48 0 8 0
28MAY26 25.00 C 0.00 0.00 0.00 11.30 -0.84 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.55 -0.39 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.52 -0.57 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.75 -0.45 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.04 -0.47 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.00 -0.48 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.35 -0.35 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.43 -0.49 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.92 -0.65 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.30 -0.59 47 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 3.86 -0.23 48 0 0 0
28MAY26 36.00 C 3.60 3.60 3.48 3.40 -0.40 49 6 31 +6
28MAY26 37.00 C 0.00 0.00 0.00 2.95 -0.37 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 2.55 -0.33 49 0 45 0
28MAY26 39.00 C 0.00 0.00 0.00 2.19 -0.31 49 0 31 0
28MAY26 40.00 C 0.00 0.00 0.00 1.88 -0.27 48 0 22 0
28MAY26 41.00 C 0.00 0.00 0.00 1.60 -0.25 48 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 1.36 -0.22 48 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 1.15 -0.20 48 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 0.97 -0.18 48 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 0.82 -0.15 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.68 -0.14 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.57 -0.10 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.48 -0.08 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.40 -0.07 48 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 26.51 -0.50 151 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.12 -0.66 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.70 -0.54 129 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.20 -0.59 123 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.68 -0.82 112 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.25 -0.53 122 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.76 -0.52 119 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.34 -0.44 124 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.76 -0.64 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.38 -0.57 119 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.96 -0.40 121 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.53 -0.24 122 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.88 -0.36 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.16 -0.64 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.64 -0.82 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.37 -0.65 93 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.81 -0.53 84 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.10 -0.81 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.79 -0.70 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.30 -0.53 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.97 -0.44 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.11 -0.73 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.09 -0.67 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.11 -0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.15 -0.62 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.48 -0.47 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.41 -0.73 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.55 -0.39 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.74 -0.44 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.90 -0.42 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.04 -0.47 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.08 -0.43 46 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.56 -0.28 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.84 -0.61 49 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.12 -0.58 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.34 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.23 -0.22 50 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 3.75 -0.33 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.31 -0.33 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.92 -0.34 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.56 -0.34 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.25 -0.32 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.96 -0.30 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.73 -0.26 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.26 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.31 -0.21 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 -0.20 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 -0.18 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.86 -0.16 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.15 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.12 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.54 -0.12 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 -0.08 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.81 -0.58 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.14 -0.77 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.83 -0.66 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.41 -0.42 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.97 -0.44 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.35 -0.83 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.38 -0.38 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.47 -0.34 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.37 -0.60 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.48 -0.65 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.70 -0.61 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.78 -0.70 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.23 -0.45 53 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.41 -0.45 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.53 -0.63 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.96 -0.53 50 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 7.19 -0.65 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -0.28 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.18 -0.52 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.70 -0.31 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.19 -0.29 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 -0.34 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.40 -0.32 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 -0.29 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.72 -0.31 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.39 -0.32 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.12 -0.27 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 -0.28 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.59 -0.27 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.22 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 -0.21 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.92 -0.22 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.76 -0.18 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 -0.17 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.17 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.16 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.14 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.10 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 -0.07 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.47 -0.77 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.69 -0.46 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.70 -0.59 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.09 -0.59 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.38 -0.25 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.43 -0.65 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.76 -0.75 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.24 -0.48 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.63 -0.49 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.05 -0.54 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.52 -0.42 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.05 -0.46 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.63 -0.43 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.01 -0.59 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.62 -0.34 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -0.32 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 -0.31 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.61 -0.30 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.36 -0.25 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.09 -0.24 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 -0.26 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 -0.25 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.34 -0.30 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 -0.32 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.91 -0.28 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 -0.19 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 -0.29 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -0.27 48 0 0 0
TOTAL CALL 130 3,669 -603
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 35.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 98 0
26FEB26 36.00 P 0.03 0.14 0.02 0.00 -0.15 0 17 91 -8
26FEB26 37.00 P 0.55 0.61 0.55 0.94 +0.35 0 8 0 -35
26FEB26 38.00 P 1.61 1.61 1.61 1.94 +0.55 0 3 0 -74
26FEB26 39.00 P 0.00 0.00 0.00 2.94 +0.57 0 0 0 -29
26FEB26 40.00 P 3.60 3.80 3.60 3.94 +0.64 0 32 0 -45
26FEB26 41.00 P 0.00 0.00 0.00 4.94 +0.64 0 0 0 -61
26FEB26 42.00 P 0.00 0.00 0.00 5.94 +0.48 0 0 0 -1
26FEB26 43.00 P 0.00 0.00 0.00 6.94 +0.64 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.94 +0.42 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.94 +0.64 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.94 +0.64 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.94 +0.64 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.94 +0.30 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.94 +0.33 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 105 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 20.00 P 0.00 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 72 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 50 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 49 0 22 0
30MAR26 28.00 P 0.12 0.12 0.12 0.07 0.00 48 1 36 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 112 0
30MAR26 30.00 P 0.22 0.26 0.22 0.22 +0.01 48 2 74 +2
30MAR26 31.00 P 0.38 0.39 0.36 0.36 +0.03 48 3 630 +2
30MAR26 32.00 P 0.51 0.54 0.51 0.55 +0.04 49 5 86 -1
30MAR26 33.00 P 0.70 0.74 0.70 0.81 +0.07 49 5 40 +5
30MAR26 34.00 P 1.06 1.12 1.00 1.12 +0.09 48 11 85 -2
30MAR26 35.00 P 1.31 1.42 1.22 1.53 +0.12 49 24 80 -15
30MAR26 36.00 P 1.69 1.93 1.69 1.96 +0.11 47 21 110 -6
30MAR26 37.00 P 2.06 2.43 2.06 2.59 +0.22 49 4 91 -3
30MAR26 38.00 P 2.96 3.12 2.66 3.24 +0.26 50 48 121 +34
30MAR26 39.00 P 0.00 0.00 0.00 3.98 +0.34 51 0 54 0
30MAR26 40.00 P 0.00 0.00 0.00 4.69 +0.31 50 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.50 +0.33 50 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.47 +0.47 54 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.39 +0.51 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.33 +0.77 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.30 +0.57 63 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.95 +0.25 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.25 +0.57 68 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.95 +0.27 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.99 +0.38 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 4 0
29APR26 28.00 P 0.32 0.32 0.32 0.29 +0.03 48 1 7 -1
29APR26 29.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 24 0
29APR26 30.00 P 0.54 0.54 0.54 0.61 +0.07 48 1 54 -1
29APR26 31.00 P 0.81 0.81 0.81 0.81 +0.06 47 2 76 0
29APR26 32.00 P 0.00 0.00 0.00 1.08 +0.08 48 0 32 0
29APR26 33.00 P 1.34 1.34 1.31 1.41 +0.12 48 3 36 +1
29APR26 34.00 P 1.66 1.66 1.66 1.78 +0.15 47 5 31 +1
29APR26 35.00 P 2.00 2.00 2.00 2.22 +0.17 47 1 101 +1
29APR26 36.00 P 2.62 2.72 2.61 2.72 +0.20 47 3 66 +3
29APR26 37.00 P 0.00 0.00 0.00 3.30 +0.23 48 0 35 0
29APR26 38.00 P 3.82 3.82 3.82 3.93 +0.26 48 2 18 +2
29APR26 39.00 P 0.00 0.00 0.00 4.68 +0.35 50 0 85 0
29APR26 40.00 P 0.00 0.00 0.00 5.42 +0.57 50 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 6.07 +0.30 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.87 +0.32 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.60 +0.24 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.66 +0.44 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.51 +0.43 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.42 +0.42 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.27 +0.42 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.09 +0.33 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.16 +0.32 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.29 +0.04 48 0 6 0
28MAY26 26.00 P 0.41 0.41 0.41 0.41 +0.05 48 2 12 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.74 +0.06 47 0 18 0
28MAY26 29.00 P 0.88 0.88 0.88 0.98 +0.10 47 2 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.26 +0.12 47 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.58 +0.14 47 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.97 +0.19 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 2.39 +0.20 46 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.87 +0.23 46 0 62 0
28MAY26 35.00 P 0.00 0.00 0.00 3.39 +0.27 46 0 34 0
28MAY26 36.00 P 0.00 0.00 0.00 3.95 +0.28 46 0 47 0
28MAY26 37.00 P 3.97 3.97 3.97 4.57 +0.31 45 12 12 +12
28MAY26 38.00 P 0.00 0.00 0.00 5.21 +0.31 45 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.91 +0.32 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.63 +0.40 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.38 +0.42 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.16 +0.44 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.97 +0.45 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.81 +0.40 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.67 +0.41 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.55 +0.43 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.44 +0.44 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.27 +0.38 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.25 +0.46 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.64 +0.03 48 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.87 +0.06 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.12 +0.09 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.35 +0.08 47 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.68 +0.11 47 0 67 0
29JUN26 31.00 P 1.90 1.90 1.90 2.04 +0.14 47 1 7 +1
29JUN26 32.00 P 0.00 0.00 0.00 2.45 +0.15 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 2.90 +0.19 47 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 3.38 +0.19 47 0 31 0
29JUN26 35.00 P 0.00 0.00 0.00 3.92 +0.22 46 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.50 +0.23 46 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 +0.26 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.83 +0.27 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.51 +0.27 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.21 +0.36 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.97 +0.34 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.71 +0.33 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.56 +0.38 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.40 +0.56 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.16 +0.35 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.07 +0.41 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.86 +0.38 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.75 +0.54 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.80 +0.54 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.63 +0.57 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.90 +0.50 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.26 +0.53 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.71 +0.64 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.12 +0.61 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.04 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.05 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.06 47 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.10 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.56 +0.11 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.87 +0.09 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 +0.14 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.59 +0.16 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.01 +0.18 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.44 +0.19 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 +0.22 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.43 +0.20 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.98 +0.21 46 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.58 +0.23 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 +0.25 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.86 +0.25 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.56 +0.29 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.28 +0.30 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 +0.28 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 +0.27 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.40 +0.29 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.19 +0.28 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.99 +0.29 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.81 +0.38 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.64 +0.39 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.56 +0.48 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.42 +0.49 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.20 +0.44 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.49 +0.48 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.75 +0.47 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.98 +0.45 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.33 +0.38 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 +0.03 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.05 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 +0.05 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 +0.07 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.09 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 +0.12 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 +0.12 47 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.96 +0.11 47 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 +0.15 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.85 +0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.18 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.20 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.38 +0.18 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 +0.19 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.52 +0.17 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.15 +0.19 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.80 +0.20 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 +0.21 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.18 +0.22 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.83 +0.29 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 +0.27 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.32 +0.30 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.07 +0.28 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.85 +0.28 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.65 +0.31 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.45 +0.31 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.27 +0.32 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.10 +0.40 48 0 0 0
TOTAL PUT 220 4,837 -216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.60
26FEB26 49.00 C 0.00 0.00 0.00 29.60 -0.70 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.60 -0.70 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.10 -0.70 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.60 -0.70 0 0 0 0
26FEB26 57.50 C 21.28 21.28 21.28 21.10 -0.70 0 30 0 -7
26FEB26 60.00 C 0.00 0.00 0.00 18.60 -0.70 0 0 0 -559
26FEB26 62.50 C 0.00 0.00 0.00 16.10 -0.70 0 0 0 -2
26FEB26 65.00 C 0.00 0.00 0.00 13.60 -0.71 0 0 0 -2
26FEB26 67.50 C 11.29 11.29 11.28 11.10 -0.71 0 60 0 -1
26FEB26 70.00 C 8.77 8.77 8.77 8.60 -0.71 0 30 0 -2
26FEB26 72.50 C 6.47 6.47 6.47 6.10 -0.71 0 2 0 -252
26FEB26 75.00 C 3.96 3.96 3.78 3.60 -0.71 0 28 0 -536
26FEB26 77.50 C 1.83 1.83 1.40 1.10 -0.72 0 66 82 -883
26FEB26 80.00 C 0.11 0.11 0.03 0.00 -0.08 0 37 5,320 -37
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 2,881 0
26FEB26 85.00 C 0.02 0.02 0.02 0.00 -0.06 0 8 3,321 -8
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.05 0 4 3,969 -4
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 29.60 -0.71 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 28.62 -0.69 332 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.10 -0.71 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 23.62 -0.69 267 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 21.10 -0.72 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 18.60 -0.72 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 16.12 -0.70 178 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 13.60 -0.73 0 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 11.10 -0.71 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 8.62 -0.72 97 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 6.12 -0.73 70 0 0 0
27FEB26 75.00 C 4.27 4.27 4.27 3.60 -0.74 0 2 0 -2
27FEB26 77.50 C 0.00 0.00 0.00 1.16 -0.81 22 0 33 0
27FEB26 80.00 C 0.07 0.07 0.07 0.19 +0.06 40 2 188 -2
27FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 63 0
27FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.03 75 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.03 93 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 122 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 140 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 0.00 173 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 29.66 -0.77 131 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.65 -0.92 119 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.33 -1.26 150 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.63 -0.97 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.77 -0.32 156 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 19.20 -0.14 135 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.14 -0.71 49 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 13.64 -1.14 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.14 -1.07 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.65 -0.72 31 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.19 -0.70 30 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 3.69 -0.77 19 0 1 0
06MAR26 77.50 C 1.64 1.64 1.64 1.39 -0.71 14 8 8 +8
06MAR26 80.00 C 0.45 0.45 0.25 0.29 -0.15 16 204 268 +194
06MAR26 82.50 C 0.07 0.07 0.04 0.06 -0.04 20 89 333 +86
06MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.72 -1.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.65 -0.92 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.33 -1.26 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.74 -0.86 41 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.77 -0.72 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.20 -0.17 64 0 13 0
30MAR26 62.50 C 0.00 0.00 0.00 16.26 -1.21 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.84 -0.94 34 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.62 -0.59 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.65 -1.18 0 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.34 -0.62 16 0 25 0
30MAR26 75.00 C 4.47 4.47 4.28 4.07 -0.63 16 5 521 +5
30MAR26 77.50 C 2.56 2.56 2.16 2.16 -0.54 15 102 1,102 -40
30MAR26 80.00 C 1.20 1.20 0.90 0.88 -0.27 14 766 6,233 +521
30MAR26 82.50 C 0.52 0.52 0.36 0.43 -0.15 17 455 5,439 +234
30MAR26 85.00 C 0.25 0.25 0.19 0.25 -0.06 20 355 5,091 +309
30MAR26 87.50 C 0.11 0.13 0.11 0.17 -0.02 23 10 4,147 +4
30MAR26 90.00 C 0.07 0.07 0.07 0.12 0.00 26 10 4,542 0
30MAR26 92.50 C 0.05 0.05 0.05 0.10 +0.02 29 20 8,383 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 540 0
30MAR26 97.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 985 0
30MAR26 102.50 C 0.01 0.01 0.01 0.05 +0.02 40 30 814 +30
30MAR26 105.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.72 -1.10 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.40 -0.17 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.63 -0.96 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.04 -0.56 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.77 -0.72 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.20 -0.96 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.90 -0.57 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.85 -0.93 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.64 -0.74 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.31 -0.52 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.60 -1.03 14 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.62 -0.48 16 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 2.76 -0.44 15 0 790 0
29APR26 80.00 C 1.68 1.70 1.44 1.45 -0.29 14 432 1,957 +409
29APR26 82.50 C 0.93 0.96 0.80 0.81 -0.19 16 557 2,457 +518
29APR26 85.00 C 0.55 0.55 0.49 0.50 -0.09 17 109 2,364 +69
29APR26 87.50 C 0.35 0.35 0.30 0.32 -0.05 19 157 2,160 +156
29APR26 90.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 455 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 0.00 23 0 1,720 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 290 0
29APR26 97.50 C 0.07 0.07 0.07 0.10 +0.02 26 30 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.18 -1.12 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.40 -0.21 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.63 -0.96 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.24 -0.59 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.77 -1.01 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.22 -0.94 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.04 -0.43 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.85 -1.05 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.64 -1.06 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.31 -0.52 17 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 7.19 -0.44 17 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.90 -0.49 14 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.23 -0.40 14 0 329 0
28MAY26 80.00 C 2.20 2.20 2.20 1.93 -0.33 14 1 273 +1
28MAY26 82.50 C 1.30 1.30 1.29 1.15 -0.26 15 9 1,054 +5
28MAY26 85.00 C 0.77 0.77 0.77 0.72 -0.17 16 3 621 0
28MAY26 87.50 C 0.58 0.58 0.51 0.48 -0.10 17 5 707 -1
28MAY26 90.00 C 0.00 0.00 0.00 0.32 -0.08 18 0 350 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 -0.06 19 0 662 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.18 -1.12 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.40 -0.50 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.63 -1.13 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.24 -1.22 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.77 -1.03 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.22 -1.13 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.04 -0.76 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.20 -0.70 21 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.69 -1.01 17 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.33 -0.61 16 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.20 -0.43 17 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 4.99 -0.41 15 0 320 0
29JUN26 77.50 C 3.84 3.84 3.40 3.29 -0.44 14 31 462 +30
29JUN26 80.00 C 0.00 0.00 0.00 1.94 -0.32 14 0 673 0
29JUN26 82.50 C 1.45 1.45 1.36 1.15 -0.26 14 301 1,413 -164
29JUN26 85.00 C 1.00 1.00 0.89 0.72 -0.17 16 31 4,208 -19
29JUN26 87.50 C 0.65 0.65 0.60 0.48 -0.10 17 199 1,538 +189
29JUN26 90.00 C 0.50 0.50 0.46 0.32 -0.08 18 14 2,584 +9
29JUN26 92.50 C 0.30 0.30 0.30 0.21 -0.06 19 24 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.03 20 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 0.00 24 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 26 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 26 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.30 -1.00 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.40 -0.50 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.79 -0.97 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.24 -1.22 35 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.77 -1.03 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.26 -1.09 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.04 -0.76 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.60 -0.30 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.16 -0.54 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.86 -0.08 20 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.76 +0.04 19 0 0 0
29SEP26 75.00 C 5.54 5.55 5.54 5.59 -0.35 16 60 404 +60
29SEP26 77.50 C 0.00 0.00 0.00 4.11 -0.37 16 0 43 0
29SEP26 80.00 C 2.77 2.77 2.77 2.92 -0.41 16 30 2,279 0
29SEP26 82.50 C 2.10 2.10 2.02 2.26 -0.36 17 9 301 0
29SEP26 85.00 C 1.50 1.50 1.40 1.79 -0.32 18 4 1,200 0
29SEP26 87.50 C 1.05 1.05 1.05 1.45 -0.29 19 1 1,371 0
29SEP26 90.00 C 0.79 0.79 0.79 1.20 -0.27 20 10 3,051 0
29SEP26 92.50 C 0.62 0.62 0.62 1.01 -0.26 21 2 256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 -0.24 22 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.75 -0.24 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.66 -0.24 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.60 -0.21 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 -0.21 26 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 -0.22 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 -0.20 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.44 -0.20 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.19 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 -0.20 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 -0.21 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.30 -1.00 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.40 -0.53 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.79 -1.07 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.24 -1.22 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.77 -1.03 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.26 -1.09 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.04 -0.76 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.60 -0.30 22 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.16 -0.70 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.86 -0.17 17 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.76 -0.32 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.88 -0.49 15 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 4.41 -0.57 15 0 1,457 0
30DEC26 80.00 C 3.22 3.22 3.22 3.40 -0.44 15 10 922 +5
30DEC26 82.50 C 0.00 0.00 0.00 2.82 -0.38 16 0 605 0
30DEC26 85.00 C 0.00 0.00 0.00 2.39 -0.31 17 0 809 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 -0.32 18 0 2,749 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 -0.26 20 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 -0.26 21 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 -0.21 22 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.34 -0.22 23 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.24 -0.20 24 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.17 25 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.12 -0.17 26 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 1.07 -0.17 27 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 1.03 -0.17 28 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.15 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 -0.14 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.98 -0.14 31 0 15 0
TOTAL CALL 4,352 122,853 +321
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,315 0
26FEB26 77.50 P 0.01 0.01 0.01 0.00 -0.02 0 12 3,273 -12
26FEB26 80.00 P 0.50 1.42 0.50 1.40 +0.59 0 2,803 0 -5,030
26FEB26 82.50 P 3.10 3.75 3.10 3.90 +0.55 0 29 0 -1,176
26FEB26 85.00 P 5.78 6.15 5.75 6.40 +0.42 0 63 0 -971
26FEB26 87.50 P 8.50 8.50 8.50 8.90 +0.31 0 5 0 -380
26FEB26 90.00 P 0.00 0.00 0.00 11.40 +0.65 0 0 0 -90
26FEB26 92.50 P 0.00 0.00 0.00 13.90 +0.57 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.40 +0.57 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.90 +0.57 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.40 +0.57 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.90 +0.57 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.40 +0.59 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.90 +0.57 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.40 +0.56 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.90 +0.59 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.40 +0.59 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.90 +0.57 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.40 +0.57 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 118 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.05 -0.10 22 0 139 0
27FEB26 80.00 P 1.01 1.07 1.00 1.59 +0.75 40 204 45 -180
27FEB26 82.50 P 0.00 0.00 0.00 3.90 +0.54 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 6.40 +0.42 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 8.92 +0.33 95 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 11.40 +0.53 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 13.90 +0.51 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 16.40 +0.57 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 18.90 +0.53 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 21.40 +0.49 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 23.92 +0.57 209 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 26.40 +0.49 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 28.90 +0.55 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 31.42 +0.58 256 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.06 18 0 0 0
06MAR26 77.50 P 0.15 0.22 0.15 0.22 -0.09 13 154 287 +154
06MAR26 80.00 P 1.04 1.42 1.04 1.61 +0.48 15 227 345 +227
06MAR26 82.50 P 3.35 3.35 3.35 3.91 +0.55 18 5 10 +5
06MAR26 85.00 P 0.00 0.00 0.00 6.40 +0.42 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.92 +0.33 37 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.74 +0.87 69 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.95 +0.56 57 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.89 +1.06 96 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 19.47 +0.94 109 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.40 +0.49 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.62 +1.27 134 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.53 +0.62 104 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 29.62 +1.27 152 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 32.14 +1.30 161 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 50 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 30 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 446 0
30MAR26 70.00 P 0.03 0.03 0.03 0.04 -0.02 20 20 582 +20
30MAR26 72.50 P 0.08 0.08 0.07 0.11 -0.04 18 76 842 -36
30MAR26 75.00 P 0.21 0.22 0.19 0.34 0.00 17 199 4,783 +193
30MAR26 77.50 P 0.57 0.75 0.56 0.90 +0.13 15 744 8,476 +556
30MAR26 80.00 P 1.64 2.02 1.61 2.02 +0.27 13 2,663 7,937 +2,617
30MAR26 82.50 P 3.60 3.87 3.60 4.10 +0.46 16 21 4,709 +9
30MAR26 85.00 P 5.92 6.23 5.92 6.73 +0.75 24 98 3,832 0
30MAR26 87.50 P 8.53 8.53 8.50 9.08 +0.49 27 9 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.74 +0.87 36 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.08 +0.48 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.89 +1.06 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.47 +0.94 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.63 +0.72 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.62 +1.27 69 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.53 +0.54 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.62 +1.27 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.14 +1.30 83 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.90 +0.06 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.72 +0.91 78 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.17 +0.25 80 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.74 +0.91 86 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.26 0.00 16 0 905 0
29APR26 75.00 P 0.45 0.45 0.45 0.62 +0.07 15 20 2,080 +20
29APR26 77.50 P 1.04 1.13 1.04 1.28 +0.17 14 1,347 6,161 +1,149
29APR26 80.00 P 2.10 2.36 2.10 2.45 +0.31 14 148 1,272 +68
29APR26 82.50 P 0.00 0.00 0.00 4.43 +0.50 16 0 1,909 0
29APR26 85.00 P 0.00 0.00 0.00 6.73 +0.67 19 0 277 0
29APR26 87.50 P 8.24 8.60 8.24 9.19 +0.60 23 61 83 +61
29APR26 90.00 P 0.00 0.00 0.00 11.74 +0.87 27 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.08 +0.48 28 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.89 +1.03 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.47 +0.94 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.74 +0.83 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.62 +1.27 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.68 +0.61 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.62 +1.27 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.14 +1.22 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.90 +0.06 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 62.50 P 0.04 0.04 0.04 0.01 0.00 18 30 210 +30
28MAY26 65.00 P 0.06 0.06 0.06 0.02 -0.01 16 90 290 +60
28MAY26 67.50 P 0.00 0.00 0.00 0.06 0.00 16 0 249 0
28MAY26 70.00 P 0.14 0.14 0.14 0.16 +0.01 16 3 130 +3
28MAY26 72.50 P 0.29 0.29 0.29 0.37 +0.03 15 2 617 0
28MAY26 75.00 P 0.61 0.67 0.60 0.80 +0.09 14 213 1,460 +153
28MAY26 77.50 P 1.30 1.51 1.30 1.56 +0.19 14 58 2,147 +54
28MAY26 80.00 P 2.58 2.59 2.54 2.77 +0.28 14 64 390 +60
28MAY26 82.50 P 0.00 0.00 0.00 4.62 +0.36 15 0 1,029 0
28MAY26 85.00 P 0.00 0.00 0.00 6.73 +0.48 16 0 329 0
28MAY26 87.50 P 8.85 8.85 8.85 9.19 +0.60 19 20 110 +20
28MAY26 90.00 P 0.00 0.00 0.00 11.74 +0.69 24 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.08 +0.48 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.89 +1.03 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.47 +0.94 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.74 +0.83 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.62 +1.27 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.88 +0.41 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.62 +1.27 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.14 +1.22 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.03 15 0 570 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.05 15 0 395 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.11 15 0 4,088 0
29JUN26 72.50 P 0.76 0.78 0.76 1.00 +0.19 14 3 4,723 -3
29JUN26 75.00 P 1.38 1.48 1.38 1.80 +0.29 14 134 2,707 +132
29JUN26 77.50 P 2.50 2.52 2.46 2.96 +0.41 13 201 3,984 -1
29JUN26 80.00 P 3.98 4.10 3.98 4.48 +0.51 13 3 3,653 +3
29JUN26 82.50 P 5.95 5.95 5.95 6.32 +0.43 11 1 2,505 +1
29JUN26 85.00 P 0.00 0.00 0.00 8.45 +0.44 0 0 1,334 0
29JUN26 87.50 P 0.00 0.00 0.00 10.91 +0.07 0 0 1,280 0
29JUN26 90.00 P 12.71 12.71 12.70 13.15 +0.64 0 60 391 -54
29JUN26 92.50 P 0.00 0.00 0.00 15.42 +0.54 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.24 +0.23 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.56 +0.65 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.45 +0.63 23 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.93 +1.41 25 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.70 +0.91 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.49 +0.09 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.86 +1.11 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.13 +1.13 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.93 +0.56 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.24 +1.30 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.59 +0.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29SEP26 57.50 P 0.09 0.09 0.09 0.07 +0.06 18 99 186 +99
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.11 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.17 18 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.50 +0.25 17 0 90 0
29SEP26 67.50 P 0.68 0.68 0.68 0.85 +0.31 17 6 115 +6
29SEP26 70.00 P 1.14 1.14 1.10 1.36 +0.33 17 3 474 +3
29SEP26 72.50 P 2.00 2.00 2.00 2.09 +0.32 17 1 863 0
29SEP26 75.00 P 0.00 0.00 0.00 3.16 +0.38 17 0 2,293 0
29SEP26 77.50 P 4.10 4.10 4.10 4.47 +0.40 17 1 1,027 0
29SEP26 80.00 P 6.12 6.22 6.12 5.98 +0.36 17 180 3,983 +38
29SEP26 82.50 P 8.05 8.08 8.05 7.79 +0.21 18 60 1,023 -60
29SEP26 85.00 P 0.00 0.00 0.00 10.12 +0.42 20 0 298 0
29SEP26 87.50 P 12.30 12.30 12.30 12.38 +0.46 22 1 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.71 +0.47 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.10 +0.49 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.54 +0.51 27 0 115 0
29SEP26 97.50 P 21.77 21.77 21.67 22.00 +0.52 29 60 77 +60
29SEP26 100.00 P 0.00 0.00 0.00 24.29 +0.34 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.99 +0.99 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.43 +0.48 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.00 +0.81 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.55 +0.87 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.97 +0.89 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.26 +0.74 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.45 +0.90 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.17 +0.82 43 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 55.00 P 0.10 0.10 0.10 0.03 0.00 16 66 66 +66
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.01 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.01 15 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.01 15 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 -0.01 15 0 726 0
30DEC26 67.50 P 0.92 0.95 0.92 0.85 -0.03 15 10 318 +6
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.07 15 0 1,935 0
30DEC26 72.50 P 2.32 2.32 2.32 2.14 -0.05 15 2 776 +2
30DEC26 75.00 P 3.30 3.45 3.30 3.23 +0.05 15 9 1,544 +2
30DEC26 77.50 P 5.00 5.00 5.00 4.58 +0.17 16 1 2,004 0
30DEC26 80.00 P 0.00 0.00 0.00 6.00 +0.12 15 0 1,001 0
30DEC26 82.50 P 0.00 0.00 0.00 8.13 +0.29 17 0 643 0
30DEC26 85.00 P 10.41 10.41 10.41 10.19 +0.25 18 5 670 -5
30DEC26 87.50 P 0.00 0.00 0.00 12.62 +0.45 20 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 14.97 +0.49 22 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.36 +0.51 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.80 +0.77 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.25 +0.77 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.73 +0.73 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.13 +0.63 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.68 +0.73 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.00 +0.76 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.55 +0.85 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.97 +0.79 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.26 +0.69 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.45 +0.02 34 0 2 0
TOTAL PUT 10,294 113,064 -2,121
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$ 7.48
26FEB26 5.00 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 -8
26FEB26 6.75 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 -1
26FEB26 7.00 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 -53
26FEB26 7.25 C 0.28 0.28 0.28 0.23 -0.04 0 50 0 -482
26FEB26 7.50 C 0.03 0.05 0.01 0.00 -0.05 0 57 469 -17
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 787 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,927 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 363 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 -0.03 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.25 -0.03 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 -0.03 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.76 -0.02 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.51 -0.03 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 -0.03 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 194 0
30MAR26 7.25 C 0.39 0.39 0.35 0.35 -0.02 23 43 231 +13
30MAR26 7.50 C 0.23 0.23 0.23 0.20 -0.02 22 5 519 +5
30MAR26 7.75 C 0.12 0.14 0.12 0.11 -0.02 23 76 752 +52
30MAR26 8.00 C 0.07 0.07 0.07 0.05 -0.01 23 71 1,498 +71
30MAR26 8.25 C 0.04 0.04 0.04 0.02 -0.01 23 9 456 +9
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 648 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.52 -0.02 53 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.02 -0.01 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.78 0.00 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 -0.01 33 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 -0.06 23 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 -0.03 21 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.43 -0.02 23 0 229 0
29APR26 7.50 C 0.32 0.32 0.31 0.29 -0.02 22 4 752 0
29APR26 7.75 C 0.20 0.20 0.20 0.19 -0.02 23 2 628 +2
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 1,449 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,457 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 481 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 0.00 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 -0.02 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 -0.05 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.56 -0.01 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.07 -0.01 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.04 22 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 640 0
28MAY26 7.75 C 0.27 0.27 0.27 0.26 -0.02 23 3 1,304 +3
28MAY26 8.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 912 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 1 0
28MAY26 8.50 C 0.10 0.10 0.10 0.08 -0.02 24 7 12 +7
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.02 0.02 0.02 0.01 0.00 28 5 5 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.54 -0.02 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 -0.01 42 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.05 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 -0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.02 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 +0.01 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.01 24 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.02 22 0 100 0
29JUN26 7.25 C 0.55 0.55 0.55 0.51 -0.02 22 30 140 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.01 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.21 0.00 24 0 460 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 254 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 0.00 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 24 0 209 0
29JUN26 9.00 C 0.10 0.10 0.10 0.04 0.00 23 6 807 -6
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 -0.01 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.02 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.05 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 0.00 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.06 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.07 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.07 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.08 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.07 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.07 25 0 254 0
29SEP26 8.00 C 0.36 0.36 0.36 0.35 -0.07 25 10 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.06 25 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.06 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.04 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.04 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.03 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.55 -0.01 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 -0.05 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 0.00 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.57 -0.03 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.04 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.03 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.04 24 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.03 24 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 -0.04 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.03 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.03 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.02 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.02 25 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
TOTAL CALL 378 35,062 -370
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,043 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
26FEB26 7.50 P 0.01 0.01 0.01 0.02 -0.02 0 100 0 -796
26FEB26 7.75 P 0.23 0.26 0.23 0.27 +0.03 0 8 0 -958
26FEB26 8.00 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
26FEB26 9.25 P 1.72 1.72 1.72 1.77 -0.01 0 19 0 -200
26FEB26 9.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 25 0 489 0
30MAR26 7.00 P 0.03 0.04 0.03 0.04 0.00 22 24 1,273 +24
30MAR26 7.25 P 0.10 0.10 0.08 0.10 0.00 22 150 1,020 0
30MAR26 7.50 P 0.19 0.20 0.18 0.21 +0.01 23 25 626 +23
30MAR26 7.75 P 0.00 0.00 0.00 0.37 +0.02 24 0 1,726 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 +0.03 25 0 858 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 +0.03 28 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.02 +0.01 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.28 +0.01 33 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 0.00 0 0 96 0
30MAR26 9.25 P 1.71 1.71 1.71 1.77 -0.01 0 19 19 +19
30MAR26 9.50 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.02 -0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.52 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 176 0
29APR26 7.00 P 0.08 0.08 0.08 0.09 +0.01 22 50 421 +50
29APR26 7.25 P 0.00 0.00 0.00 0.16 0.00 22 0 627 0
29APR26 7.50 P 0.24 0.24 0.24 0.28 +0.01 23 5 248 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 +0.02 24 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 +0.03 25 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.06 +0.03 27 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.29 +0.02 28 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.53 +0.01 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 0.00 23 0 1,301 0
28MAY26 7.50 P 0.33 0.33 0.33 0.35 0.00 24 2 661 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.50 +0.01 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 +0.01 25 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.87 +0.02 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 +0.03 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.82 +0.04 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 +0.02 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 +0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.02 46 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 29 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 0.00 22 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 0.09 +0.01 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 688 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 23 0 830 0
29JUN26 7.50 P 0.46 0.46 0.46 0.46 +0.01 23 2 309 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.03 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.05 26 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 +0.04 26 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.02 26 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.04 29 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.05 32 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 +0.05 32 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.02 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 +0.03 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 -0.04 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 0.00 39 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 0.00 39 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.56 -0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.10 +0.03 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.05 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.59 -0.02 55 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.05 -0.02 24 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 88 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 26 0 164 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.03 26 0 290 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.04 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.03 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.02 27 0 253 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.01 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 0.00 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 0.00 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.01 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.02 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.02 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 +0.03 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 +0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.04 50 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.23 +0.02 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 0.00 54 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.21 -0.02 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.70 -0.04 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.19 -0.05 59 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 24 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 0.00 24 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 0.37 +0.01 25 0 123 0
30DEC26 7.00 P 0.48 0.48 0.48 0.47 +0.01 25 2 321 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.01 26 0 62 0
30DEC26 7.50 P 0.75 0.75 0.73 0.73 +0.01 26 3 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.02 26 0 27 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.01 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.02 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.02 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.02 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.03 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.03 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.03 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 +0.04 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.23 +0.04 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 +0.04 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.23 +0.02 45 0 0 0
TOTAL PUT 409 27,634 -1,836
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$ 12.35
26FEB26 8.75 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.35 -0.11 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
26FEB26 9.75 C 2.68 2.68 2.68 2.60 -0.10 0 10 0 -10
26FEB26 10.00 C 0.00 0.00 0.00 2.35 -0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
26FEB26 11.50 C 0.94 0.94 0.94 0.85 -0.07 0 10 0 -125
26FEB26 12.00 C 0.48 0.48 0.46 0.35 -0.07 0 78 0 -88
26FEB26 12.50 C 0.04 0.04 0.02 0.00 -0.05 0 131 2,281 -119
26FEB26 13.00 C 0.02 0.02 0.02 0.00 -0.01 0 19 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.36 -0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.12 -0.15 91 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.87 -0.07 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.62 -0.13 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.37 -0.07 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.12 -0.11 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.87 -0.11 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.62 -0.12 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.37 -0.07 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.37 -0.11 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 -0.15 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 -0.12 32 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.88 -0.11 25 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.41 -0.10 27 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.05 25 0 120 0
30MAR26 12.00 C 0.66 0.66 0.61 0.56 -0.06 23 40 76 +19
30MAR26 12.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 1,057 0
30MAR26 13.00 C 0.21 0.21 0.15 0.14 -0.03 24 150 1,222 +100
30MAR26 13.50 C 0.10 0.10 0.10 0.06 -0.01 25 50 430 +50
30MAR26 14.00 C 0.05 0.05 0.05 0.02 -0.01 25 200 460 +70
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.64 -0.11 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 -0.12 24 0 0 0
29APR26 10.00 C 2.48 2.48 2.48 2.40 -0.14 21 10 10 +10
29APR26 10.50 C 0.00 0.00 0.00 1.94 -0.11 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 -0.13 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.06 -0.05 24 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.73 -0.03 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.47 -0.02 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 0.00 24 0 148 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 300 0
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 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.66 -0.14 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.42 -0.13 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.17 -0.12 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 -0.13 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.98 -0.11 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.52 -0.10 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.17 -0.04 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.86 -0.03 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 514 0
28MAY26 13.00 C 0.43 0.45 0.43 0.39 -0.04 25 30 130 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 63 0
28MAY26 14.00 C 0.21 0.21 0.21 0.15 -0.02 24 100 100 +70
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.37 -0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.94 -0.15 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.74 -0.11 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.13 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.11 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.07 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.07 24 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 -0.06 24 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.04 24 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.14 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.96 -0.10 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 -0.10 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 -0.13 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.22 -0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 -0.13 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.74 -0.11 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.55 -0.04 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 -0.12 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.13 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.10 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.09 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.03 26 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.03 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
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 3.72 -0.10 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.09 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.05 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.08 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 -0.04 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 -0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.08 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 -0.04 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.04 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.04 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.02 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
TOTAL CALL 828 16,363 -8
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
26FEB26 12.50 P 0.03 0.17 0.03 0.15 +0.01 0 550 0 -578
26FEB26 13.00 P 0.58 0.58 0.58 0.65 +0.05 0 110 0 -233
26FEB26 13.50 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 -100
26FEB26 14.00 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 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 86 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 59 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 39 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 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 601 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 685 0
30MAR26 12.00 P 0.03 0.18 0.03 0.19 +0.01 24 257 788 +228
30MAR26 12.50 P 0.33 0.42 0.33 0.42 +0.01 24 301 1,060 -47
30MAR26 13.00 P 0.69 0.72 0.69 0.77 +0.03 25 110 306 +110
30MAR26 13.50 P 0.00 0.00 0.00 1.21 +0.08 28 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.21 +0.11 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.14 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.24 +0.16 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.76 +0.17 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 +0.18 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.77 +0.18 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.27 +0.19 86 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 48 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 245 0
29APR26 12.50 P 0.26 0.26 0.26 0.54 +0.04 23 20 390 +20
29APR26 13.00 P 0.00 0.00 0.00 0.87 +0.03 24 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.21 -0.01 21 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.71 +0.09 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 +0.11 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.73 +0.13 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.24 +0.16 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.76 +0.17 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.26 +0.17 55 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.77 +0.18 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.27 +0.19 63 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 0.02 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 0.00 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 0.00 24 0 105 0
28MAY26 11.50 P 0.23 0.23 0.23 0.24 +0.01 24 15 38 +1
28MAY26 12.00 P 0.35 0.35 0.34 0.41 +0.01 24 50 645 +30
28MAY26 12.50 P 0.56 0.56 0.56 0.64 +0.02 24 15 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.96 +0.02 25 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.36 +0.09 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.78 +0.11 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.21 +0.07 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.73 +0.13 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.24 +0.16 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.76 +0.17 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.26 +0.17 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.77 +0.18 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.27 +0.18 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 24 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 0.00 24 0 121 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 0.00 24 0 125 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 0.00 23 0 144 0
29JUN26 12.00 P 0.58 0.58 0.58 0.62 +0.01 23 15 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.90 +0.02 23 0 580 0
29JUN26 13.00 P 0.00 0.00 0.00 1.22 -0.01 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.60 +0.04 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.02 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.32 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 0.00 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 0.00 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 +0.01 26 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.03 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.04 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 +0.09 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 +0.04 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.05 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.65 +0.07 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.10 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.10 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.51 +0.05 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 9.25 P 0.16 0.16 0.16 0.16 +0.01 26 10 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 0.00 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.02 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.04 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 +0.05 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 +0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.63 +0.07 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.11 +0.13 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.57 +0.05 33 0 0 0
TOTAL PUT 1,453 10,469 -569
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.80
26FEB26 42.00 C 0.00 0.00 0.00 22.80 +2.80 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.80 +2.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.80 +2.80 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.80 +2.80 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.80 +2.76 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.80 +2.80 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.80 +2.80 0 0 0 0
26FEB26 49.00 C 15.37 15.37 15.32 15.80 +2.80 0 30 0 -30
26FEB26 50.00 C 0.00 0.00 0.00 14.80 +2.44 0 0 0 -85
26FEB26 52.50 C 0.00 0.00 0.00 12.30 +2.80 0 0 0 -70
26FEB26 55.00 C 0.00 0.00 0.00 9.80 +2.80 0 0 0 -369
26FEB26 57.50 C 6.69 6.89 6.69 7.30 +2.80 0 30 0 -568
26FEB26 60.00 C 3.88 4.05 3.70 4.80 +2.77 0 79 0 -868
26FEB26 62.50 C 0.90 2.10 0.90 2.30 +2.03 0 1,361 0 -1,543
26FEB26 65.00 C 0.10 0.19 0.04 0.00 -0.01 0 811 1,494 -142
26FEB26 67.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,119 -20
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 622 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 34.86 +2.78 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.03 +2.68 126 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.03 +2.66 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.03 +2.64 116 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.84 +2.75 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.01 +2.52 104 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.89 +2.63 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.89 +2.80 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.83 +2.73 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.90 +2.80 57 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.85 +2.75 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.90 +2.80 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.90 +2.79 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.89 +2.53 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.96 +2.85 60 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.80 +2.68 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.81 +2.77 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.06 +2.94 60 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.21 +3.17 66 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.92 +2.83 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.93 +2.57 32 0 1,464 0
30MAR26 52.50 C 12.02 12.02 12.02 12.56 +2.89 42 4 1,384 -4
30MAR26 55.00 C 0.00 0.00 0.00 10.09 +2.77 35 0 829 0
30MAR26 57.50 C 0.00 0.00 0.00 7.72 +2.60 32 0 409 0
30MAR26 60.00 C 4.74 5.10 4.65 5.48 +2.25 29 39 765 +36
30MAR26 62.50 C 2.95 3.45 2.95 3.57 +1.73 28 119 1,442 +89
30MAR26 65.00 C 1.70 2.14 1.50 2.14 +1.14 28 765 1,056 +382
30MAR26 67.50 C 0.60 1.24 0.60 1.19 +0.72 28 183 716 +1
30MAR26 70.00 C 0.44 0.70 0.44 0.58 +0.38 28 221 816 +20
30MAR26 72.50 C 0.33 0.35 0.26 0.26 +0.18 28 237 652 -17
30MAR26 75.00 C 0.14 0.14 0.13 0.11 +0.08 28 64 290 +4
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.94 +2.83 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.94 +2.34 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.01 +2.38 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.30 +2.63 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.02 +2.74 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.06 +2.36 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.21 +2.53 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.05 +2.77 28 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.18 +2.82 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.79 +2.85 34 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.45 +2.51 32 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 8.17 +2.47 29 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 6.09 +2.11 27 0 950 0
29APR26 62.50 C 0.00 0.00 0.00 4.35 +1.70 27 0 369 0
29APR26 65.00 C 2.50 2.99 2.50 2.99 +1.27 27 8 1,125 +2
29APR26 67.50 C 0.00 0.00 0.00 2.00 +0.95 28 0 391 0
29APR26 70.00 C 1.00 1.15 1.00 1.24 +0.65 27 38 255 +30
29APR26 72.50 C 0.80 0.93 0.79 0.73 +0.41 27 198 207 +79
29APR26 75.00 C 0.50 0.51 0.50 0.41 +0.25 27 30 130 +30
29APR26 77.50 C 0.00 0.00 0.00 0.22 +0.14 27 0 30 0
29APR26 80.00 C 0.24 0.29 0.24 0.12 +0.08 27 40 200 +40
29APR26 82.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.13 +2.79 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.14 +2.44 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.21 +2.53 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.12 +2.50 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.18 +2.34 25 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.86 +2.81 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.87 +2.58 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.53 +2.42 28 0 17 0
28MAY26 60.00 C 6.25 6.25 6.25 6.59 +2.12 28 30 30 +23
28MAY26 62.50 C 4.64 4.64 4.64 4.95 +1.75 27 30 91 +30
28MAY26 65.00 C 3.37 3.37 3.37 3.59 +1.35 27 30 104 +30
28MAY26 67.50 C 2.16 2.47 2.16 2.60 +1.14 28 501 827 +487
28MAY26 70.00 C 0.00 0.00 0.00 1.76 +0.83 28 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 1.16 +0.60 28 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.74 +0.41 28 0 160 0
28MAY26 77.50 C 0.62 0.62 0.62 0.46 +0.27 27 40 36 -40
28MAY26 80.00 C 0.00 0.00 0.00 0.28 +0.17 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.16 +0.10 27 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.09 +0.06 27 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 +0.04 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.04 +2.55 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.94 +2.68 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.06 +2.91 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.86 +2.76 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.32 +3.19 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.08 +2.86 32 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.09 +2.84 32 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.10 +2.85 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.35 +2.75 48 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.11 +2.48 27 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.30 +2.63 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.13 +2.79 27 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.14 +2.44 26 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.21 +2.36 30 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.69 +2.82 42 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.70 +2.79 40 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 13.00 +2.76 30 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.89 +2.60 31 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.87 +2.60 30 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 7.00 +2.25 29 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.18 +1.72 27 0 345 0
29JUN26 65.00 C 3.38 3.93 3.38 3.93 +1.40 28 17 1,923 +4
29JUN26 67.50 C 0.00 0.00 0.00 2.92 +1.12 28 0 1,592 0
29JUN26 70.00 C 0.00 0.00 0.00 2.11 +0.89 28 0 495 0
29JUN26 72.50 C 0.00 0.00 0.00 1.48 +0.67 28 0 42 0
29JUN26 75.00 C 1.15 1.15 1.15 1.02 +0.49 28 5 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.67 +0.34 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.44 +0.23 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 +0.16 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.19 +0.11 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.07 28 0 0 0
29JUN26 90.00 C 0.20 0.20 0.20 0.07 +0.04 27 1 2 +1
29SEP26 41.00 C 0.00 0.00 0.00 24.14 +2.89 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.13 +2.88 33 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.35 +2.75 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.26 +2.63 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.30 +2.63 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.13 +2.77 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.14 +2.44 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.32 +2.47 29 0 2 0
29SEP26 49.00 C 15.83 15.83 15.78 16.69 +2.82 34 30 40 +30
29SEP26 50.00 C 15.00 15.00 15.00 15.70 +2.79 32 1 43 -1
29SEP26 52.50 C 0.00 0.00 0.00 13.19 +2.21 28 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.00 +1.97 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.11 +2.20 26 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.41 +1.87 26 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 6.00 +1.61 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.79 +1.34 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.82 +1.14 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 3.04 +0.94 26 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.42 +0.76 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.92 +0.67 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.43 +0.53 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 +0.42 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.83 +0.34 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.61 +0.25 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.46 +0.21 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 +0.15 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 23.13 +2.82 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.35 +2.75 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.26 +2.63 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.30 +2.63 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.28 +2.92 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.31 +2.61 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.32 +2.47 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.69 +2.82 29 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.70 +2.79 27 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 13.30 +2.32 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.63 +2.60 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.52 +2.02 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 8.05 +1.84 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.76 +1.66 24 0 45 0
30DEC26 65.00 C 5.05 5.05 5.05 5.63 +1.48 24 1 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.65 +1.30 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.80 +1.13 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.08 +0.92 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.54 +0.76 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 2.13 +0.74 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.64 +0.60 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.32 +0.51 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.04 +0.41 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.81 +0.34 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 +0.28 25 0 0 0
TOTAL CALL 4,963 32,643 -2,439
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 564 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
26FEB26 60.00 P 0.03 0.03 0.03 0.00 -0.03 0 28 2,232 0
26FEB26 62.50 P 0.05 0.05 0.05 0.00 -0.79 0 24 1,476 +16
26FEB26 65.00 P 1.00 1.50 0.29 0.20 -2.89 0 159 0 -996
26FEB26 67.50 P 3.55 3.55 3.46 2.70 -2.93 0 46 0 -160
26FEB26 70.00 P 0.00 0.00 0.00 5.20 -2.91 0 0 0 -30
26FEB26 72.50 P 0.00 0.00 0.00 7.70 -3.12 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.20 -2.96 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.70 -3.01 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.20 -3.22 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.70 -3.42 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.20 -3.08 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.70 -2.80 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.20 -2.80 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30MAR26 48.00 P 0.05 0.05 0.05 0.01 0.00 39 22 225 -22
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 338 0
30MAR26 50.00 P 0.07 0.07 0.07 0.01 0.00 34 15 1,180 -15
30MAR26 52.50 P 0.09 0.09 0.09 0.01 -0.03 28 4 1,150 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.11 28 0 695 0
30MAR26 57.50 P 0.33 0.33 0.24 0.17 -0.32 28 39 669 +20
30MAR26 60.00 P 0.69 0.71 0.51 0.49 -0.67 28 130 613 +75
30MAR26 62.50 P 1.45 1.54 1.11 1.11 -1.22 28 198 706 +138
30MAR26 65.00 P 2.75 2.80 2.41 2.16 -1.80 27 100 491 +59
30MAR26 67.50 P 4.50 4.50 4.41 3.74 -1.92 28 90 778 +30
30MAR26 70.00 P 0.00 0.00 0.00 5.72 -2.54 29 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 7.71 -3.11 21 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.22 -2.94 28 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.70 -3.01 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.20 -3.22 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.70 -3.42 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.20 -3.08 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.70 -2.80 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.20 -2.80 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.11 28 0 145 0
29APR26 55.00 P 0.33 0.33 0.33 0.21 -0.25 27 1 326 +1
29APR26 57.50 P 0.64 0.64 0.64 0.49 -0.49 27 30 663 +30
29APR26 60.00 P 1.22 1.22 1.00 1.00 -0.80 27 16 735 +16
29APR26 62.50 P 1.96 1.96 1.89 1.73 -1.23 27 46 369 +42
29APR26 65.00 P 0.00 0.00 0.00 2.88 -1.68 27 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 4.43 -2.00 28 0 301 0
29APR26 70.00 P 0.00 0.00 0.00 6.32 -2.25 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.16 -2.66 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.38 -2.78 27 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.74 -2.97 27 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.20 -3.22 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.70 -3.42 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.20 -3.08 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.70 -2.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.20 -2.80 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 22 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
28MAY26 48.00 P 0.19 0.19 0.19 0.06 -0.06 27 1 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.09 -0.09 27 0 120 0
28MAY26 50.00 P 0.00 0.00 0.00 0.14 -0.11 28 0 77 0
28MAY26 52.50 P 0.00 0.00 0.00 0.31 -0.24 27 0 73 0
28MAY26 55.00 P 0.81 0.81 0.80 0.63 -0.44 27 34 30 +22
28MAY26 57.50 P 1.28 1.28 1.21 1.16 -0.69 27 6 70 +6
28MAY26 60.00 P 2.26 2.26 2.26 1.88 -1.01 27 5 147 +5
28MAY26 62.50 P 2.88 2.88 2.88 2.88 -1.34 27 5 116 +5
28MAY26 65.00 P 4.76 4.76 4.40 4.25 -1.70 27 32 102 +28
28MAY26 67.50 P 6.26 6.26 6.26 5.83 -1.96 27 30 30 +30
28MAY26 70.00 P 0.00 0.00 0.00 7.46 -2.07 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.90 -1.78 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.97 -1.95 29 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.25 -1.98 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.53 -2.11 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.06 -2.51 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.12 -3.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.53 -2.97 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.32 -2.70 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29JUN26 37.00 P 0.05 0.05 0.05 0.01 0.00 34 12 20 +12
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.06 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 -0.11 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 -0.15 28 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 -0.19 28 0 263 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 -0.33 28 0 126 0
29JUN26 55.00 P 1.01 1.01 1.01 0.98 -0.51 28 1 99 +1
29JUN26 57.50 P 1.60 1.60 1.57 1.54 -0.76 27 6 108 +6
29JUN26 60.00 P 2.65 2.70 2.40 2.36 -1.04 27 86 377 +85
29JUN26 62.50 P 0.00 0.00 0.00 3.42 -1.40 27 0 114 0
29JUN26 65.00 P 0.00 0.00 0.00 4.80 -1.76 27 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 6.36 -1.90 27 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.27 -2.06 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.26 -2.43 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.43 -1.82 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.38 -2.50 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.67 -2.58 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.06 -2.61 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.41 -2.76 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.83 -2.73 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.32 -2.71 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.08 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.10 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.12 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.15 27 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 -0.18 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.23 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.54 -0.27 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.33 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.10 -0.47 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.68 -0.65 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.45 -0.84 27 0 67 0
29SEP26 60.00 P 3.64 3.64 3.48 3.41 -1.07 27 2 148 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.58 -1.29 27 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 5.95 -1.52 27 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.51 -1.74 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.25 -1.94 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.14 -2.12 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.16 -2.27 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.87 -2.34 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.06 -2.44 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.32 -2.53 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.63 -2.60 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.99 -2.65 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.39 -2.69 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
30DEC26 43.00 P 0.36 0.36 0.36 0.21 -0.09 25 100 157 +100
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.10 25 0 61 0
30DEC26 45.00 P 0.45 0.45 0.45 0.35 -0.13 25 50 51 +50
30DEC26 46.00 P 0.55 0.55 0.55 0.44 -0.14 25 1 16 +1
30DEC26 47.00 P 0.00 0.00 0.00 0.54 -0.20 25 0 23 0
30DEC26 48.00 P 0.00 0.00 0.00 0.66 -0.22 25 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 0.80 -0.28 25 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 0.95 -0.32 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.45 -0.44 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.10 -0.60 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 2.91 -0.79 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 3.92 -0.98 26 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 5.11 -1.18 26 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 6.48 -1.38 26 0 30 0
30DEC26 67.50 P 0.00 0.00 0.00 8.01 -1.58 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.70 -1.78 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.53 -1.96 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.52 -2.02 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.43 -2.45 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.27 -2.34 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.49 -2.44 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.76 -2.53 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.09 -2.59 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.46 -2.65 25 0 0 0
TOTAL PUT 1,319 26,157 -443
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$ 48.06
26FEB26 29.00 C 0.00 0.00 0.00 19.06 +1.42 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 18.06 +1.42 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.06 +1.42 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.06 +1.42 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.06 +1.42 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.06 +1.42 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 13.06 +1.42 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.06 +1.42 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.06 +1.42 0 0 0 -16
26FEB26 38.00 C 0.00 0.00 0.00 10.06 +1.42 0 0 0 -6
26FEB26 39.00 C 0.00 0.00 0.00 9.06 +1.42 0 0 0 -62
26FEB26 40.00 C 0.00 0.00 0.00 8.06 +1.42 0 0 0 -4
26FEB26 41.00 C 6.50 6.50 6.50 7.06 +1.42 0 2 0 -40
26FEB26 42.00 C 6.40 6.40 6.25 6.06 +1.42 0 7 0 -111
26FEB26 43.00 C 4.40 4.42 4.40 5.06 +1.42 0 20 0 -120
26FEB26 44.00 C 3.30 3.45 3.30 4.06 +1.34 0 25 0 -111
26FEB26 45.00 C 2.80 3.50 2.26 3.06 +1.41 0 97 0 -164
26FEB26 46.00 C 2.35 2.35 1.20 2.06 +1.36 0 95 0 -208
26FEB26 47.00 C 0.98 1.80 0.28 1.06 +0.91 0 312 0 -536
26FEB26 48.00 C 0.38 0.80 0.02 0.06 +0.04 0 301 1 -280
26FEB26 49.00 C 0.07 0.07 0.07 0.00 -0.01 0 2 419 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.11 +1.42 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.11 +1.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.11 +1.41 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.12 +1.42 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.12 +1.42 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.12 +1.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.12 +1.41 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.13 +1.42 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.10 +1.39 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 19.07 +1.36 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.10 +1.38 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 17.10 +1.38 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 16.14 +1.42 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.14 +1.42 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 14.14 +1.41 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 13.10 +1.26 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 12.17 +1.44 43 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 11.15 +1.41 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.16 +1.42 30 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 9.16 +1.52 26 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 8.18 +1.52 29 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 7.19 +1.50 26 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 6.13 +1.25 0 0 66 0
30MAR26 43.00 C 4.66 4.66 4.66 5.48 +1.60 34 20 78 0
30MAR26 44.00 C 3.68 3.68 3.68 4.46 +1.37 28 20 157 +1
30MAR26 45.00 C 0.00 0.00 0.00 3.53 +1.14 25 0 237 0
30MAR26 46.00 C 2.25 2.38 2.23 2.81 +1.02 26 60 166 0
30MAR26 47.00 C 0.00 0.00 0.00 2.19 +0.90 27 0 155 0
30MAR26 48.00 C 1.28 2.10 1.28 1.65 +0.73 27 134 215 +110
30MAR26 49.00 C 1.01 1.62 1.00 1.22 +0.58 27 175 163 +90
30MAR26 50.00 C 1.00 1.09 0.65 0.87 +0.45 27 266 170 +115
30MAR26 52.50 C 0.30 0.56 0.26 0.35 +0.23 28 243 262 +172
30MAR26 55.00 C 0.30 0.30 0.20 0.11 +0.08 28 76 172 +49
30MAR26 57.50 C 0.14 0.14 0.14 0.03 +0.02 28 22 67 +22
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.20 +1.41 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.21 +1.42 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.21 +1.41 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.22 +1.42 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.22 +1.41 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.23 +1.39 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.24 +1.42 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.24 +1.41 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.26 +1.52 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.41 +1.63 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.18 +1.45 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.19 +1.17 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.65 +1.50 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.53 +1.32 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.61 +1.09 22 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.92 +1.10 24 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 3.19 +0.95 23 0 92 0
29APR26 47.00 C 2.37 2.37 2.37 2.59 +0.84 24 15 234 +15
29APR26 48.00 C 1.88 1.88 1.88 2.07 +0.72 24 15 79 +15
29APR26 49.00 C 1.49 1.57 1.49 1.62 +0.57 24 30 103 +30
29APR26 50.00 C 1.41 1.41 1.41 1.30 +0.52 25 10 26 +10
29APR26 52.50 C 0.77 0.80 0.77 0.64 +0.31 25 40 60 +30
29APR26 55.00 C 0.45 0.45 0.45 0.28 +0.16 25 1 98 +1
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.07 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.32 +1.42 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.33 +1.50 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.28 +1.32 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.63 +1.78 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.65 +1.65 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.48 +1.43 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.65 +1.27 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.75 +1.31 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.01 +1.17 24 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 4.19 +1.10 23 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.49 +0.96 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.90 +0.84 23 0 35 0
28MAY26 48.00 C 2.21 2.21 2.21 2.37 +0.74 23 15 73 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.92 +0.59 23 0 72 0
28MAY26 50.00 C 0.00 0.00 0.00 1.57 +0.55 24 0 63 0
28MAY26 52.50 C 0.91 1.02 0.91 0.88 +0.38 24 17 18 +17
28MAY26 55.00 C 0.52 0.52 0.52 0.44 +0.22 24 11 12 +11
28MAY26 57.50 C 0.00 0.00 0.00 0.20 +0.11 24 0 15 0
28MAY26 60.00 C 0.28 0.31 0.28 0.09 +0.05 24 60 93 +60
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.22 +1.42 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.23 +1.42 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.23 +1.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.24 +1.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.25 +1.42 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.25 +1.41 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.26 +1.42 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.27 +1.42 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.36 +1.50 45 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.28 +1.48 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.29 +1.42 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.30 +1.42 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.31 +1.42 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.32 +1.42 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.46 +1.63 32 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.41 +1.45 27 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 9.63 +1.76 32 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 +1.31 29 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.49 +1.40 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.65 +1.27 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.75 +1.24 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 5.01 +1.17 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.32 +1.12 23 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.59 +0.94 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.07 +0.91 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.51 +0.73 23 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 2.07 +0.60 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.72 +0.55 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 1.03 +0.41 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.56 +0.25 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 +0.14 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.07 24 0 0 0
29JUN26 62.50 C 0.19 0.19 0.19 0.07 +0.04 24 6 8 +6
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.25 +1.42 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.25 +1.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.26 +1.42 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.27 +1.42 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.36 +1.50 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.28 +1.41 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.29 +1.41 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.30 +1.41 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.31 +1.40 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.43 +1.49 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.46 +1.57 27 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.42 +1.37 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 +1.47 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.65 +1.31 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.75 +1.26 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.73 +1.17 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.18 +1.12 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.31 +1.05 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.93 +1.23 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.11 +0.91 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.59 +0.84 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 +0.76 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.71 +0.70 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.33 +0.59 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.66 +0.49 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 +0.37 24 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 +0.27 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 +0.19 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 +0.12 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 +0.07 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.27 +1.42 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.36 +1.50 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.28 +1.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.29 +1.41 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.31 +1.42 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.33 +1.41 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.43 +1.46 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.46 +1.57 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.58 +1.53 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.70 +1.54 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.77 +1.27 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.97 +1.21 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.01 +1.14 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.51 +1.10 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.70 +1.03 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.11 +0.97 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.58 +0.91 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.08 +0.86 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.63 +0.79 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 +0.75 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 +0.65 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.11 +0.50 22 0 15 0
30DEC26 55.00 C 1.50 1.50 1.50 1.54 +0.44 22 1 30 +1
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.35 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 +0.26 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 +0.19 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.13 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.09 22 0 0 0
TOTAL CALL 2,098 5,143 -888
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 349 0
26FEB26 47.00 P 0.07 0.07 0.07 0.00 -0.52 0 2 381 +2
26FEB26 48.00 P 0.28 0.62 0.06 0.00 -1.41 0 99 12 -101
26FEB26 49.00 P 0.00 0.00 0.00 0.94 -1.49 0 0 0 -39
26FEB26 50.00 P 0.00 0.00 0.00 1.94 -1.42 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 4.44 -1.42 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 6.94 -1.42 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.44 -1.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.94 -1.42 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.44 -1.42 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.94 -1.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.44 -1.64 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 110 0
30MAR26 40.00 P 0.06 0.06 0.06 0.02 -0.01 29 2 175 0
30MAR26 41.00 P 0.08 0.08 0.08 0.04 -0.03 28 1 119 -1
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 199 0
30MAR26 43.00 P 0.16 0.16 0.16 0.16 -0.10 28 10 134 +10
30MAR26 44.00 P 0.24 0.24 0.24 0.27 -0.18 28 15 74 +15
30MAR26 45.00 P 0.41 0.41 0.41 0.45 -0.29 28 17 110 +15
30MAR26 46.00 P 0.59 0.82 0.58 0.71 -0.38 28 49 131 +25
30MAR26 47.00 P 1.25 1.25 0.77 1.12 -0.51 29 56 169 +40
30MAR26 48.00 P 1.77 1.77 1.35 1.58 -0.67 29 29 91 +27
30MAR26 49.00 P 2.36 2.36 1.93 2.07 -0.90 28 98 90 +75
30MAR26 50.00 P 0.00 0.00 0.00 2.75 -1.03 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 4.83 -1.25 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.19 -1.41 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.72 -1.14 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.94 -1.42 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.44 -1.42 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.94 -1.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.44 -1.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.20 -0.12 25 0 33 0
29APR26 43.00 P 0.30 0.36 0.30 0.32 -0.18 25 20 171 +15
29APR26 44.00 P 0.49 0.49 0.49 0.50 -0.24 25 15 209 +15
29APR26 45.00 P 0.76 0.76 0.71 0.74 -0.33 25 21 74 +19
29APR26 46.00 P 1.07 1.07 1.07 1.04 -0.44 25 9 110 +9
29APR26 47.00 P 1.45 1.45 1.45 1.44 -0.57 25 15 43 +15
29APR26 48.00 P 0.00 0.00 0.00 1.90 -0.71 25 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 2.47 -0.82 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.08 -0.96 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.02 -1.18 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.19 -1.43 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.72 -1.14 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.03 -1.33 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.44 -1.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.94 -1.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.44 -1.64 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.15 -0.07 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.24 -0.11 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.36 -0.17 24 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.54 -0.22 24 0 19 0
28MAY26 43.00 P 0.00 0.00 0.00 0.77 -0.30 24 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 1.05 -0.35 24 0 65 0
28MAY26 45.00 P 1.21 1.21 1.21 1.40 -0.49 24 15 80 +15
28MAY26 46.00 P 1.52 1.52 1.52 1.82 -0.60 24 15 58 +15
28MAY26 47.00 P 0.00 0.00 0.00 2.32 -0.71 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.91 -0.80 25 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 3.51 -0.90 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.24 -0.99 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.24 -1.17 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.31 -1.39 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.76 -1.32 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.03 -1.46 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.21 -1.72 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.96 -1.09 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.27 -1.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.07 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 -0.10 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 -0.15 24 0 42 0
29JUN26 41.00 P 0.56 0.56 0.56 0.54 -0.18 24 6 7 +5
29JUN26 42.00 P 0.00 0.00 0.00 0.72 -0.26 24 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.35 24 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.28 -0.42 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.67 -0.48 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 -0.59 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.62 -0.71 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.23 -0.77 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 3.84 -0.87 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.29 -1.19 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.47 -1.11 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.64 -1.24 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.97 -1.21 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.14 -1.45 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.58 -1.43 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.38 -1.08 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.46 -1.27 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 -0.12 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.15 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.19 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 -0.27 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 -0.28 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.55 -0.37 23 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.91 -0.43 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.30 -0.52 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.77 -0.59 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.31 -0.63 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.88 -0.70 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 -0.75 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.13 -0.85 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.94 -1.02 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.01 -1.13 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.22 -1.24 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.17 -1.42 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.58 -1.62 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.38 -1.23 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.46 -1.31 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.08 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 -0.08 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 -0.14 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.19 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 -0.21 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.20 -0.28 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 -0.35 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.82 -0.34 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 -0.38 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.64 -0.47 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 -0.59 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.62 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.16 -0.68 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.78 -0.71 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.42 -0.61 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.18 -0.78 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.17 -1.09 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.31 -1.15 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.24 -1.35 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.58 -1.62 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.38 -1.23 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.46 -1.32 24 0 0 0
TOTAL PUT 494 5,584 +176
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$ 31.38
26FEB26 16.50 C 0.00 0.00 0.00 14.88 -1.34 0 0 0 -105
26FEB26 17.00 C 0.00 0.00 0.00 14.38 -1.34 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 13.88 -1.34 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.38 -1.34 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 12.88 -1.34 0 0 0 0
26FEB26 19.00 C 12.90 12.90 12.90 12.38 -1.34 0 4 0 -4
26FEB26 19.50 C 0.00 0.00 0.00 11.88 -1.34 0 0 0 -58
26FEB26 20.00 C 0.00 0.00 0.00 11.38 -1.34 0 0 0 -580
26FEB26 21.00 C 0.00 0.00 0.00 10.38 -1.37 0 0 0 -170
26FEB26 22.00 C 0.00 0.00 0.00 9.38 -1.34 0 0 0 -2
26FEB26 23.00 C 8.51 8.51 8.51 8.38 -1.34 0 10 0 -10
26FEB26 24.00 C 0.00 0.00 0.00 7.38 -1.38 0 0 0 -250
26FEB26 25.00 C 0.00 0.00 0.00 6.38 -1.34 0 0 0 -493
26FEB26 26.00 C 0.00 0.00 0.00 5.38 -1.34 0 0 0 -315
26FEB26 27.00 C 0.00 0.00 0.00 4.38 -1.34 0 0 0 -648
26FEB26 28.00 C 4.20 4.20 3.85 3.38 -1.34 0 35 0 -1,185
26FEB26 29.00 C 0.00 0.00 0.00 2.38 -1.34 0 0 0 -2,005
26FEB26 30.00 C 1.88 1.89 1.46 1.38 -1.35 0 94 0 -2,106
26FEB26 31.00 C 1.46 1.46 0.42 0.38 -1.37 0 639 1 -1,046
26FEB26 32.00 C 0.68 0.68 0.03 0.00 -0.83 0 319 1,040 +145
26FEB26 33.00 C 0.15 0.15 0.01 0.00 -0.21 0 1,058 1,736 +503
26FEB26 34.00 C 0.03 0.03 0.03 0.00 -0.05 0 10 3,492 0
26FEB26 35.00 C 0.01 0.01 0.01 0.00 -0.02 0 2 3,949 -2
26FEB26 36.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,491 0
26FEB26 37.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,355 -2
26FEB26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 1,155 -7
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,027 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,757 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 451 0
30MAR26 8.25 C 23.39 23.50 23.39 23.15 -1.34 0 100 1,215 +100
30MAR26 8.50 C 0.00 0.00 0.00 22.96 -1.33 208 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.95 -1.10 271 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.54 -1.20 228 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 22.53 -1.02 274 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.90 -1.35 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.65 -1.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.40 -1.42 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.91 -1.41 128 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.41 -1.35 119 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.14 -1.18 206 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.39 -1.43 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.91 -1.40 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.46 -1.27 139 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.95 -1.38 129 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.46 -1.31 127 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 16.88 -1.38 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.52 -1.23 134 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 15.92 -1.36 78 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.65 -1.09 144 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 14.97 -1.30 105 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.42 -1.40 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 13.92 -1.33 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.65 -1.13 122 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 12.93 -1.32 65 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.44 -1.33 70 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 11.93 -1.40 54 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.43 -1.37 46 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.43 -1.36 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 9.39 -1.39 0 0 3,917 0
30MAR26 23.00 C 8.79 8.79 8.79 8.48 -1.38 54 15 883 -15
30MAR26 24.00 C 8.05 8.05 7.61 7.52 -1.28 53 30 5,239 0
30MAR26 25.00 C 0.00 0.00 0.00 6.68 -1.12 60 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 5.44 -1.41 0 0 1,522 0
30MAR26 27.00 C 0.00 0.00 0.00 4.64 -1.26 42 0 2,644 0
30MAR26 28.00 C 4.21 4.21 3.97 3.80 -1.18 42 35 4,655 +20
30MAR26 29.00 C 3.43 3.43 3.43 2.93 -1.18 38 3 1,041 0
30MAR26 30.00 C 2.71 2.71 2.35 2.35 -0.97 41 198 3,829 -44
30MAR26 31.00 C 2.12 2.12 1.75 1.76 -0.86 41 484 2,030 +165
30MAR26 32.00 C 1.91 1.91 1.27 1.30 -0.73 41 617 2,180 +317
30MAR26 33.00 C 1.47 1.47 0.92 0.95 -0.57 42 413 961 -1
30MAR26 34.00 C 1.03 1.03 0.64 0.69 -0.45 43 573 1,126 +225
30MAR26 35.00 C 0.80 0.80 0.45 0.49 -0.35 43 162 10,512 +20
30MAR26 36.00 C 0.62 0.62 0.34 0.35 -0.27 44 179 1,599 -71
30MAR26 37.00 C 0.40 0.40 0.23 0.24 -0.21 44 335 1,197 +57
30MAR26 38.00 C 0.23 0.23 0.17 0.16 -0.17 44 96 2,137 -12
30MAR26 39.00 C 0.21 0.21 0.14 0.11 -0.13 45 13 608 0
30MAR26 40.00 C 0.15 0.15 0.10 0.08 -0.10 46 72 1,062 +32
30MAR26 41.00 C 0.07 0.08 0.07 0.05 -0.08 46 47 407 -45
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.06 48 0 452 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 212 0
30MAR26 44.00 C 0.03 0.03 0.03 0.02 -0.04 49 65 133 -58
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 201 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 75 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 55 260 548 +110
29APR26 17.50 C 0.00 0.00 0.00 13.96 -1.42 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.65 -1.24 84 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.97 -1.42 42 0 0 0
29APR26 19.00 C 12.70 12.70 12.70 12.44 -1.44 0 4 4 +4
29APR26 19.50 C 0.00 0.00 0.00 12.01 -1.37 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.45 -1.45 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.49 -1.41 39 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 9.50 -1.35 37 0 0 0
29APR26 23.00 C 8.68 8.68 8.68 8.53 -1.33 38 10 10 +10
29APR26 24.00 C 0.00 0.00 0.00 7.52 -1.39 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.85 -1.05 49 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 5.94 -1.02 46 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 4.89 -1.29 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.22 -1.08 40 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 3.37 -1.13 37 0 40 0
29APR26 30.00 C 0.00 0.00 0.00 2.88 -0.94 40 0 1,123 0
29APR26 31.00 C 2.71 2.71 2.30 2.34 -0.87 40 102 251 +93
29APR26 32.00 C 2.44 2.44 1.92 1.89 -0.68 40 76 676 +55
29APR26 33.00 C 1.97 1.97 1.50 1.51 -0.61 41 150 254 +110
29APR26 34.00 C 1.39 1.39 1.20 1.20 -0.52 41 81 286 +11
29APR26 35.00 C 1.30 1.30 0.94 0.96 -0.42 42 26 1,567 -15
29APR26 36.00 C 0.83 0.83 0.83 0.76 -0.36 42 20 407 -5
29APR26 37.00 C 0.86 0.86 0.60 0.61 -0.30 43 53 238 -14
29APR26 38.00 C 0.71 0.71 0.48 0.49 -0.22 43 35 708 0
29APR26 39.00 C 0.00 0.00 0.00 0.40 -0.15 44 0 563 0
29APR26 40.00 C 0.51 0.51 0.32 0.32 -0.11 45 57 431 +45
29APR26 41.00 C 0.25 0.25 0.25 0.26 -0.07 46 5 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 345 0
29APR26 43.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 41 0
29APR26 44.00 C 0.15 0.15 0.15 0.14 -0.01 48 2 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 0.00 48 0 184 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29APR26 47.00 C 0.08 0.08 0.08 0.08 +0.01 50 5 5 +5
29APR26 48.00 C 0.07 0.07 0.07 0.06 +0.01 49 119 247 +100
28MAY26 20.00 C 0.00 0.00 0.00 11.47 -1.43 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.59 -1.31 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.52 -1.47 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.72 -1.18 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.65 -1.31 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.85 -1.19 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.94 -1.22 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.06 -1.27 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.44 -1.18 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.90 -0.92 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.26 -0.89 39 0 0 0
28MAY26 31.00 C 3.01 3.01 2.71 2.74 -0.87 39 135 165 +135
28MAY26 32.00 C 2.93 2.93 2.29 2.30 -0.73 39 127 190 +110
28MAY26 33.00 C 2.42 2.44 1.96 1.92 -0.64 40 71 325 +71
28MAY26 34.00 C 1.63 1.63 1.63 1.60 -0.57 40 50 401 +50
28MAY26 35.00 C 1.64 1.64 1.33 1.34 -0.48 41 145 380 +95
28MAY26 36.00 C 1.44 1.44 1.44 1.13 -0.40 41 1 110 0
28MAY26 37.00 C 0.94 0.94 0.94 0.95 -0.34 42 15 147 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.80 -0.28 43 0 217 0
28MAY26 39.00 C 0.64 0.67 0.64 0.68 -0.24 43 104 265 +104
28MAY26 40.00 C 0.58 0.58 0.58 0.58 -0.20 44 17 97 +17
28MAY26 41.00 C 0.50 0.50 0.50 0.49 -0.18 45 100 204 +100
28MAY26 42.00 C 0.00 0.00 0.00 0.42 -0.12 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 -0.11 46 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 40 0
28MAY26 45.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.47 -1.35 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.97 -1.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.52 -1.31 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.14 -1.18 97 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.43 -1.40 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.91 -1.43 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.50 -1.36 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.01 -1.33 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.46 -1.39 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.97 -1.39 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.52 -1.33 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.03 -1.33 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.65 -1.21 65 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.04 -1.32 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.61 -1.25 54 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.12 -1.26 53 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.65 -1.24 53 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 12.97 -1.42 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.45 -1.46 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.01 -1.41 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.50 -1.41 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 10.61 -1.35 33 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 9.69 -1.30 36 0 53 0
29JUN26 23.00 C 9.06 9.06 9.04 8.72 -1.35 34 60 1,347 -8
29JUN26 24.00 C 0.00 0.00 0.00 7.71 -1.46 29 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.06 -1.23 38 0 253 0
29JUN26 26.00 C 6.59 6.59 6.59 6.27 -1.25 38 4 142 0
29JUN26 27.00 C 0.00 0.00 0.00 5.75 -0.89 42 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 4.80 -1.08 37 0 2,347 0
29JUN26 29.00 C 0.00 0.00 0.00 4.40 -0.78 41 0 111 0
29JUN26 30.00 C 3.88 3.88 3.86 3.62 -0.93 38 5 4,887 +3
29JUN26 31.00 C 3.30 3.30 3.15 3.12 -0.91 38 51 191 +49
29JUN26 32.00 C 3.34 3.34 2.70 2.69 -0.76 39 113 392 +88
29JUN26 33.00 C 2.33 2.33 2.33 2.31 -0.68 39 50 866 +50
29JUN26 34.00 C 1.97 2.02 1.97 1.97 -0.63 39 51 944 +51
29JUN26 35.00 C 1.81 1.81 1.69 1.72 -0.55 40 70 2,070 +49
29JUN26 36.00 C 1.51 1.51 1.48 1.47 -0.51 40 66 1,395 +15
29JUN26 37.00 C 1.30 1.33 1.30 1.27 -0.46 41 60 747 +50
29JUN26 38.00 C 0.00 0.00 0.00 1.10 -0.41 41 0 85 0
29JUN26 39.00 C 0.97 0.97 0.97 0.95 -0.37 42 28 81 0
29JUN26 40.00 C 1.04 1.04 1.04 0.83 -0.32 43 1 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.72 -0.29 43 0 183 0
29JUN26 42.00 C 0.68 0.68 0.68 0.63 -0.26 44 5 265 +5
29JUN26 43.00 C 0.54 0.54 0.53 0.56 -0.22 44 3 60 +3
29JUN26 44.00 C 0.47 0.47 0.47 0.49 -0.20 45 1 116 +1
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.18 45 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.18 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.16 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.14 46 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 16.97 -1.43 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.52 -1.39 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.03 -1.38 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.65 -1.27 55 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.20 -1.23 56 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.61 -1.33 47 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.12 -1.35 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.67 -1.22 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.18 -1.30 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.45 -1.55 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.01 -1.52 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.63 -1.42 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.67 -1.44 34 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 9.96 -1.25 41 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 9.03 -1.36 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.26 -1.23 40 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.46 -1.22 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 6.60 -1.31 37 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 5.88 -1.31 36 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 5.55 -0.96 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 4.73 -1.14 37 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.32 -0.97 38 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 3.92 -0.85 39 0 174 0
29SEP26 32.00 C 3.66 3.66 3.66 3.51 -0.71 39 1 179 0
29SEP26 33.00 C 3.69 3.69 3.69 3.14 -0.66 40 15 872 0
29SEP26 34.00 C 0.00 0.00 0.00 2.82 -0.59 40 0 775 0
29SEP26 35.00 C 2.65 2.65 2.65 2.52 -0.56 40 5 1,324 -5
29SEP26 36.00 C 2.30 2.30 2.30 2.27 -0.51 41 95 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 2.04 -0.47 41 0 206 0
29SEP26 38.00 C 1.88 1.88 1.88 1.83 -0.43 41 8 639 0
29SEP26 39.00 C 0.00 0.00 0.00 1.65 -0.39 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 1.49 -0.35 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 1.36 -0.33 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.25 -0.26 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 -0.32 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.99 -0.29 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.91 -0.21 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 -0.21 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 -0.19 44 0 10 0
29SEP26 48.00 C 0.68 0.68 0.68 0.69 -0.16 45 35 40 +35
30DEC26 17.00 C 0.00 0.00 0.00 14.61 -1.33 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.12 -1.35 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.67 -1.29 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.18 -1.33 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.63 -1.41 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.21 -1.36 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.73 -1.38 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.89 -1.33 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.97 -1.36 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.32 -1.14 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.56 -1.17 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.66 -1.32 35 0 0 0
30DEC26 26.00 C 7.50 7.50 7.50 7.33 -1.12 39 10 275 0
30DEC26 27.00 C 0.00 0.00 0.00 6.51 -1.10 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 -1.01 37 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 -1.04 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 4.85 -1.02 36 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 4.55 -0.84 38 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 4.15 -0.75 38 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 3.80 -0.69 38 0 1,101 0
30DEC26 34.00 C 3.50 3.50 3.50 3.48 -0.66 39 1 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 3.19 -0.60 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 -0.57 39 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.69 -0.54 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.47 -0.51 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.27 -0.45 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 -0.44 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.95 -0.41 41 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 -0.35 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.74 -0.23 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.62 -0.14 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.52 -0.10 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.41 -0.07 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.32 -0.03 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 -0.04 44 0 0 0
TOTAL CALL 8,126 135,902 -6,058
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,569 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,505 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,921 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,712 0
26FEB26 30.00 P 0.01 0.02 0.01 0.00 -0.01 0 275 2,336 -116
26FEB26 31.00 P 0.03 0.09 0.03 0.00 -0.03 0 936 3,063 -6
26FEB26 32.00 P 0.07 0.66 0.07 0.62 +0.49 0 916 0 -2,496
26FEB26 33.00 P 0.35 1.63 0.35 1.62 +1.11 0 1,028 0 -2,693
26FEB26 34.00 P 1.31 2.63 1.31 2.62 +1.27 0 187 0 -2,652
26FEB26 35.00 P 2.46 3.79 2.46 3.62 +1.29 0 25 0 -949
26FEB26 36.00 P 4.28 4.28 4.28 4.62 +1.29 0 3 0 -326
26FEB26 37.00 P 0.00 0.00 0.00 5.62 +1.34 0 0 0 -20
26FEB26 38.00 P 0.00 0.00 0.00 6.62 +1.29 0 0 0 -6
26FEB26 39.00 P 0.00 0.00 0.00 7.62 +1.29 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.62 +1.29 0 0 0 -10
26FEB26 41.00 P 0.00 0.00 0.00 9.62 +1.28 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.62 +1.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.62 +1.25 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.62 +1.28 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.62 +1.29 0 0 0 -50
26FEB26 46.00 P 0.00 0.00 0.00 14.62 +1.16 0 0 0 -90
26FEB26 47.00 P 0.00 0.00 0.00 15.62 +1.28 0 0 0 0
26FEB26 48.00 P 16.48 16.59 16.45 16.62 +1.29 0 104 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,091 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,212 0
30MAR26 24.00 P 0.05 0.06 0.05 0.02 0.00 42 37 10,201 -15
30MAR26 25.00 P 0.05 0.08 0.05 0.05 +0.01 43 118 1,976 +101
30MAR26 26.00 P 0.12 0.13 0.12 0.10 +0.03 42 96 4,077 -90
30MAR26 27.00 P 0.19 0.22 0.19 0.19 +0.06 42 123 1,158 +79
30MAR26 28.00 P 0.31 0.36 0.30 0.35 +0.12 42 325 6,012 +26
30MAR26 29.00 P 0.38 0.59 0.38 0.59 +0.22 42 1,901 3,683 +1,362
30MAR26 30.00 P 0.64 0.90 0.64 0.90 +0.32 41 1,037 3,591 +496
30MAR26 31.00 P 0.83 1.32 0.83 1.32 +0.44 41 1,302 1,621 +302
30MAR26 32.00 P 1.19 1.86 1.19 1.86 +0.57 41 778 2,873 -118
30MAR26 33.00 P 1.79 2.41 1.77 2.50 +0.74 42 234 3,463 +99
30MAR26 34.00 P 3.10 3.20 3.06 3.20 +0.79 41 22 487 +6
30MAR26 35.00 P 3.20 3.97 3.20 4.05 +0.95 43 7 437 +5
30MAR26 36.00 P 4.38 4.74 4.38 4.91 +1.08 44 47 199 +20
30MAR26 37.00 P 0.00 0.00 0.00 5.80 +1.22 44 0 306 0
30MAR26 38.00 P 0.00 0.00 0.00 6.92 +1.29 56 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 7.67 +1.17 44 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 8.62 +1.16 0 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 9.92 +1.57 70 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 10.63 +1.10 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.83 +1.46 74 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.66 +1.32 62 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.62 +1.29 0 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 14.71 +1.25 75 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.83 +1.49 89 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.62 +1.29 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29APR26 21.00 P 0.05 0.05 0.05 0.01 0.00 40 8 29 -8
29APR26 22.00 P 0.06 0.07 0.06 0.02 0.00 39 57 267 +55
29APR26 23.00 P 0.09 0.09 0.09 0.04 +0.01 38 4 48 +4
29APR26 24.00 P 0.15 0.15 0.14 0.08 +0.02 38 61 116 +29
29APR26 25.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 205 0
29APR26 26.00 P 0.31 0.32 0.31 0.27 +0.09 39 60 170 +60
29APR26 27.00 P 0.36 0.47 0.36 0.44 +0.14 39 136 850 +86
29APR26 28.00 P 0.59 0.67 0.58 0.68 +0.20 40 223 1,200 +158
29APR26 29.00 P 0.98 0.99 0.90 0.99 +0.28 40 93 1,208 +87
29APR26 30.00 P 1.19 1.33 1.19 1.33 +0.32 39 298 3,634 +108
29APR26 31.00 P 1.62 1.80 1.60 1.83 +0.46 40 202 501 +161
29APR26 32.00 P 1.73 2.32 1.73 2.34 +0.53 40 163 1,574 +27
29APR26 33.00 P 2.44 2.90 2.44 2.99 +0.65 40 18 588 +1
29APR26 34.00 P 3.62 3.62 3.62 3.59 +0.75 39 1 293 0
29APR26 35.00 P 4.24 4.39 4.24 4.56 +0.97 44 3 359 -1
29APR26 36.00 P 0.00 0.00 0.00 5.41 +1.13 46 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 5.98 +0.88 40 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 6.92 +1.00 41 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 7.91 +1.11 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 9.01 +1.47 52 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.93 +1.23 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.81 +1.15 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.83 +1.37 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.77 +1.41 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.70 +1.37 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.73 +1.27 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.83 +1.49 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.74 +1.41 64 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 75 0
28MAY26 22.00 P 0.12 0.12 0.12 0.05 +0.01 37 20 71 +20
28MAY26 23.00 P 0.16 0.16 0.16 0.09 +0.02 37 1 9 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 43 0
28MAY26 25.00 P 0.35 0.35 0.35 0.28 +0.07 38 30 50 +13
28MAY26 26.00 P 0.00 0.00 0.00 0.44 +0.10 38 0 80 0
28MAY26 27.00 P 0.67 0.71 0.67 0.67 +0.17 38 40 31 +3
28MAY26 28.00 P 0.77 0.97 0.77 0.95 +0.23 39 111 103 +77
28MAY26 29.00 P 1.26 1.30 1.26 1.30 +0.30 39 94 128 +67
28MAY26 30.00 P 1.66 1.67 1.66 1.73 +0.38 40 102 255 +43
28MAY26 31.00 P 1.89 2.15 1.89 2.21 +0.47 40 280 520 +140
28MAY26 32.00 P 2.67 2.70 2.67 2.76 +0.55 40 65 569 +65
28MAY26 33.00 P 3.21 3.21 3.21 3.38 +0.63 40 15 343 +13
28MAY26 34.00 P 0.00 0.00 0.00 4.07 +0.74 41 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 4.80 +0.84 41 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 5.67 +0.96 44 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 6.59 +1.12 46 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 7.33 +1.09 45 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 8.14 +1.04 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.12 +1.17 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.03 +1.27 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.98 +1.32 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.86 +1.21 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.95 +1.37 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.87 +1.37 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.73 +1.27 50 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.83 +1.41 56 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.95 +1.55 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 14.00 P 0.03 0.03 0.03 0.01 0.00 54 20 77 -20
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 1,255 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 1,153 0
29JUN26 23.00 P 0.30 0.30 0.30 0.23 +0.08 39 10 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 +0.10 39 0 474 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 +0.13 39 0 5,652 0
29JUN26 26.00 P 0.67 0.68 0.67 0.71 +0.18 39 70 2,560 +70
29JUN26 27.00 P 0.88 0.94 0.88 0.96 +0.22 39 279 457 +157
29JUN26 28.00 P 1.26 1.26 1.18 1.25 +0.25 39 759 1,002 +759
29JUN26 29.00 P 1.58 1.60 1.51 1.63 +0.31 39 370 617 +275
29JUN26 30.00 P 1.93 2.00 1.93 2.07 +0.38 39 120 289 +71
29JUN26 31.00 P 2.15 2.53 2.15 2.54 +0.42 39 362 789 +268
29JUN26 32.00 P 3.06 3.07 3.05 3.12 +0.53 40 91 1,047 +50
29JUN26 33.00 P 3.61 3.61 3.61 3.74 +0.61 40 15 252 0
29JUN26 34.00 P 4.30 4.30 4.30 4.51 +0.77 42 1 422 +1
29JUN26 35.00 P 5.07 5.11 5.07 5.15 +0.79 41 2 724 -2
29JUN26 36.00 P 5.82 5.82 5.82 5.88 +0.71 41 3 1,263 +3
29JUN26 37.00 P 0.00 0.00 0.00 6.59 +0.71 40 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 7.41 +0.80 41 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 8.34 +0.89 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.12 +0.84 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.17 +1.03 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.98 +0.96 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.86 +0.96 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.95 +1.15 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.89 +1.17 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.83 +1.20 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.83 +1.25 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.95 +1.41 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 153 0
29SEP26 19.00 P 0.23 0.23 0.22 0.10 -0.03 36 25 351 +21
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 440 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 643 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 0.00 37 0 784 0
29SEP26 24.00 P 0.84 0.84 0.84 0.77 +0.04 37 10 3,949 0
29SEP26 25.00 P 1.03 1.05 1.03 1.03 +0.11 38 12 412 0
29SEP26 26.00 P 1.33 1.34 1.33 1.34 +0.18 38 25 881 +25
29SEP26 27.00 P 1.69 1.69 1.68 1.70 +0.24 38 39 2,642 0
29SEP26 28.00 P 2.07 2.07 2.01 2.07 +0.28 38 181 863 +181
29SEP26 29.00 P 2.50 2.51 2.45 2.51 +0.35 38 85 361 +85
29SEP26 30.00 P 0.00 0.00 0.00 3.00 +0.42 38 0 885 0
29SEP26 31.00 P 0.00 0.00 0.00 3.53 +0.48 39 0 880 0
29SEP26 32.00 P 0.00 0.00 0.00 4.12 +0.54 39 0 949 0
29SEP26 33.00 P 4.39 4.69 4.39 4.75 +0.60 39 16 582 -1
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.65 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 6.12 +0.70 40 0 1,412 0
29SEP26 36.00 P 6.78 6.78 6.78 6.92 +0.80 41 5 721 +5
29SEP26 37.00 P 0.00 0.00 0.00 7.68 +0.85 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.50 +0.93 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.16 +0.82 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 +1.13 44 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 10.97 +0.96 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.02 +1.17 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.89 +1.18 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.77 +1.19 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.53 +1.27 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.44 +1.17 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.38 +1.21 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.35 +1.18 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 53 0
30DEC26 17.50 P 0.25 0.25 0.25 0.10 +0.03 35 4 20 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 3 0
30DEC26 20.00 P 0.44 0.44 0.44 0.30 +0.07 35 1 66 +1
30DEC26 21.00 P 0.58 0.58 0.58 0.44 +0.09 36 2 88 +2
30DEC26 22.00 P 0.75 0.75 0.75 0.61 +0.12 36 23 234 +23
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.14 36 0 165 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 +0.22 36 0 250 0
30DEC26 25.00 P 1.45 1.45 1.45 1.39 +0.22 37 2 523 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.76 +0.29 37 0 347 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.31 38 0 655 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 +0.35 38 0 84 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 +0.40 38 0 53 0
30DEC26 30.00 P 3.50 3.50 3.50 3.55 +0.44 38 3 103 +3
30DEC26 31.00 P 0.00 0.00 0.00 4.16 +0.55 39 0 32 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 +0.49 38 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 5.35 +0.52 39 0 1,069 0
30DEC26 34.00 P 5.95 5.95 5.95 6.01 +0.55 39 1 2,077 0
30DEC26 35.00 P 6.70 6.70 6.70 6.71 +0.67 39 10 1,040 +10
30DEC26 36.00 P 0.00 0.00 0.00 7.52 +0.79 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.20 +0.77 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.10 +0.93 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.90 +0.91 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 +0.84 41 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.54 +0.97 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.27 +0.87 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.15 +0.92 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.09 +1.02 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.88 +1.00 43 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.83 +1.11 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.64 +1.04 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.58 +1.09 43 0 0 0
TOTAL PUT 14,132 169,124 -3,939
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$ 73.40
26FEB26 47.00 C 0.00 0.00 0.00 26.40 -1.65 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.40 -1.65 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.40 -2.32 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.40 -2.41 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.90 -1.65 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.40 -1.65 0 0 0 -4
26FEB26 57.50 C 0.00 0.00 0.00 15.90 -1.65 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.40 -1.65 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 10.90 -1.65 0 0 0 -22
26FEB26 65.00 C 0.00 0.00 0.00 8.40 -1.66 0 1 0 -176
26FEB26 67.50 C 5.50 5.82 5.50 5.90 -1.66 0 10 0 -234
26FEB26 70.00 C 2.99 3.38 2.99 3.40 -1.65 0 26 0 -326
26FEB26 72.50 C 1.25 1.25 0.24 0.90 -1.68 0 86 0 -299
26FEB26 75.00 C 0.66 0.66 0.04 0.00 -0.44 0 156 503 +16
26FEB26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 30 291 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.45 -1.62 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.50 -1.58 86 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.45 -1.63 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.45 -2.27 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.45 -2.36 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.95 -1.64 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.45 -1.62 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.96 -1.63 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.46 -2.08 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.96 -1.63 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.46 -1.63 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.97 -1.63 16 0 719 0
30MAR26 70.00 C 3.99 3.99 3.09 3.44 -1.66 0 14 576 +12
30MAR26 72.50 C 2.64 2.64 0.98 1.31 -1.44 12 164 520 -12
30MAR26 75.00 C 0.80 0.80 0.20 0.29 -0.64 12 41 259 -27
30MAR26 77.50 C 0.22 0.22 0.09 0.04 -0.18 12 17 282 -7
30MAR26 80.00 C 0.10 0.10 0.10 0.01 -0.03 14 10 188 -10
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.52 -2.20 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.62 -2.19 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.44 -1.15 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.59 -1.50 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.96 -1.63 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.46 -2.08 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.96 -1.63 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.72 -1.38 30 1 1 +1
29APR26 67.50 C 0.00 0.00 0.00 5.97 -1.63 14 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 3.52 -1.67 12 0 102 0
29APR26 72.50 C 2.58 2.58 1.23 1.59 -1.29 12 53 148 -18
29APR26 75.00 C 0.70 0.74 0.50 0.61 -0.69 12 150 460 +111
29APR26 77.50 C 0.29 0.29 0.22 0.19 -0.33 12 144 302 +86
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.12 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.04 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.62 -2.19 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.44 -1.15 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.59 -1.50 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.96 -2.15 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.46 -2.08 23 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.22 -1.45 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.72 -1.67 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.97 -1.67 12 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 3.66 -1.58 13 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 1.89 -1.19 12 0 252 0
28MAY26 75.00 C 0.76 0.76 0.76 0.91 -0.72 12 16 194 0
28MAY26 77.50 C 0.40 0.40 0.40 0.38 -0.41 12 2 88 0
28MAY26 80.00 C 0.45 0.45 0.45 0.13 -0.20 12 30 30 -30
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.08 12 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.03 12 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.50 -1.58 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.45 -1.65 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.78 -1.94 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.62 -2.19 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.44 -1.15 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.59 -1.61 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.22 -1.89 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.46 -2.08 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.22 -1.45 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.72 -1.67 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.99 -1.83 12 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 3.81 -1.43 12 0 183 0
29JUN26 72.50 C 1.80 1.80 1.80 2.20 -1.03 12 20 165 +20
29JUN26 75.00 C 0.97 0.97 0.97 1.20 -0.70 12 3 100 0
29JUN26 77.50 C 0.48 0.48 0.48 0.58 -0.45 12 5 21 +5
29JUN26 80.00 C 0.00 0.00 0.00 0.25 -0.25 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.12 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.05 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.75 -1.34 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.45 -1.65 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.78 -1.94 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.62 -2.19 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.44 -1.15 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.88 -1.32 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 -1.89 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.76 -1.78 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.22 -1.45 18 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.79 -1.60 15 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.32 -1.50 11 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.46 -1.22 11 0 14 0
29SEP26 72.50 C 2.42 2.42 2.42 3.03 -0.99 11 2 26 0
29SEP26 75.00 C 1.47 1.47 1.47 1.94 -0.77 12 1 19 0
29SEP26 77.50 C 0.00 0.00 0.00 1.17 -0.55 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 -0.36 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.23 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.13 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.07 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.04 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.80 -1.32 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.78 -1.94 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.62 -2.19 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.44 -1.19 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.88 -1.32 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.22 -1.89 17 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.87 -1.67 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.22 -1.69 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.02 -1.64 11 0 0 0
30DEC26 67.50 C 5.80 5.80 5.80 6.99 -1.30 11 8 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.21 -1.44 11 0 26 0
30DEC26 72.50 C 2.63 2.63 2.63 3.60 -1.40 11 4 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.45 -1.07 11 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 1.61 -0.85 11 0 46 0
30DEC26 80.00 C 0.00 0.00 0.00 0.99 -0.67 11 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.59 -0.48 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.33 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.22 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.14 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.09 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.05 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.03 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
TOTAL CALL 994 7,933 -884
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
26FEB26 72.50 P 0.01 0.10 0.01 0.00 -0.01 0 271 375 +46
26FEB26 75.00 P 0.23 2.15 0.23 1.60 +1.19 0 320 0 -531
26FEB26 77.50 P 2.14 2.58 1.95 4.10 +1.63 0 38 0 -184
26FEB26 80.00 P 0.00 0.00 0.00 6.60 +1.63 0 0 0 -73
26FEB26 82.50 P 0.00 0.00 0.00 9.10 +1.65 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.60 +1.65 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.10 +1.63 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.60 +1.65 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.10 +1.65 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.60 +1.05 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.60 +1.61 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 406 0
30MAR26 67.50 P 0.10 0.10 0.10 0.04 +0.02 12 10 460 +10
30MAR26 70.00 P 0.30 0.33 0.30 0.30 +0.17 12 59 279 +55
30MAR26 72.50 P 0.49 1.68 0.49 1.23 +0.62 12 217 934 +184
30MAR26 75.00 P 2.93 3.05 2.70 3.05 +1.23 13 63 364 +63
30MAR26 77.50 P 4.11 4.11 4.11 5.47 +1.63 18 30 205 0
30MAR26 80.00 P 0.00 0.00 0.00 7.88 +1.58 20 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 10.63 +1.71 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.16 +2.34 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.78 +2.44 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.35 +1.71 56 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.12 +0.91 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.24 +2.12 62 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.66 +1.95 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.64 +1.71 83 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 14 0
29APR26 67.50 P 0.23 0.23 0.23 0.16 +0.08 12 4 279 +4
29APR26 70.00 P 0.35 0.85 0.35 0.60 +0.28 12 175 759 +75
29APR26 72.50 P 0.91 1.56 0.91 1.60 +0.68 12 107 435 +90
29APR26 75.00 P 1.80 3.74 1.80 3.24 +1.10 12 82 201 +82
29APR26 77.50 P 0.00 0.00 0.00 5.52 +1.48 15 0 150 0
29APR26 80.00 P 0.00 0.00 0.00 7.99 +1.64 19 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 10.64 +1.72 26 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.19 +1.70 31 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.78 +1.72 37 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.35 +1.71 42 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.20 +0.99 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.24 +2.12 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.66 +1.30 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.64 +1.71 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 5 0
28MAY26 65.00 P 0.19 0.19 0.19 0.07 +0.03 12 30 30 +21
28MAY26 67.50 P 0.23 0.34 0.23 0.28 +0.13 12 90 121 +86
28MAY26 70.00 P 0.40 1.01 0.40 0.82 +0.34 12 251 522 +162
28MAY26 72.50 P 0.00 0.00 0.00 1.86 +0.68 12 0 220 0
28MAY26 75.00 P 3.15 3.15 3.15 3.41 +1.07 12 30 156 +30
28MAY26 77.50 P 0.00 0.00 0.00 5.56 +1.44 14 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 7.99 +1.60 16 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 10.64 +1.71 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.19 +1.70 27 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.78 +1.71 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.35 +1.71 36 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.42 +1.21 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.24 +2.12 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.66 +1.30 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.64 +1.71 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 54 0
29JUN26 60.00 P 0.11 0.11 0.11 0.01 0.00 13 6 52 -6
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 12 0 164 0
29JUN26 65.00 P 0.24 0.24 0.24 0.14 +0.07 12 3 179 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.19 12 0 51 0
29JUN26 70.00 P 1.20 1.20 1.20 1.04 +0.40 12 15 77 +15
29JUN26 72.50 P 0.00 0.00 0.00 2.11 +0.71 13 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 3.57 +0.95 12 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.56 +1.42 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.99 +1.50 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.64 +1.71 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.19 +1.70 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.78 +1.71 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.35 +1.71 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.42 +1.21 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.24 +2.12 36 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.66 +1.30 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.64 +1.71 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.02 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.06 12 0 75 0
29SEP26 65.00 P 0.51 0.51 0.47 0.33 +0.14 12 32 89 +30
29SEP26 67.50 P 0.72 0.72 0.72 0.74 +0.27 12 10 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.45 +0.48 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.53 +0.73 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 4.02 +1.01 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.91 +1.42 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.16 +1.53 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.64 +1.68 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.19 +1.70 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.78 +1.71 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.35 +1.71 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.54 +1.33 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.24 +2.12 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.66 +1.30 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.64 +1.71 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.01 11 0 16 0
30DEC26 62.50 P 0.39 0.39 0.39 0.19 +0.03 11 1 9 +1
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.07 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.16 11 0 48 0
30DEC26 70.00 P 2.18 2.18 2.18 1.61 +0.29 11 2 8 0
30DEC26 72.50 P 0.00 0.00 0.00 2.68 +0.49 11 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 4.13 +0.73 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.97 +1.17 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.17 +1.33 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.64 +1.60 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.19 +1.68 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.78 +1.71 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.35 +1.71 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.54 +1.33 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.24 +1.62 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.66 +1.30 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.64 +1.71 33 0 0 0
TOTAL PUT 1,846 9,681 +160
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$ 48.96
26FEB26 37.00 C 0.00 0.00 0.00 11.96 +0.20 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.96 +0.20 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
26FEB26 40.00 C 9.01 9.05 8.86 8.96 +0.20 0 250 0 -250
26FEB26 41.00 C 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.96 +0.20 0 0 0 -36
26FEB26 43.00 C 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
26FEB26 45.00 C 4.00 4.00 4.00 3.96 +0.20 0 2 0 -37
26FEB26 46.00 C 2.96 2.96 2.95 2.96 +0.20 0 8 0 -480
26FEB26 47.00 C 1.61 1.96 1.60 1.96 +0.19 0 105 0 -889
26FEB26 48.00 C 1.16 1.16 0.61 0.96 +0.13 0 208 0 -1,739
26FEB26 49.00 C 0.22 0.28 0.06 0.00 -0.20 0 217 2,530 +149
26FEB26 50.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 2,825 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,430 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,387 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.30 +0.16 97 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.08 +0.24 66 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.09 +0.25 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.21 +0.14 73 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.17 +0.33 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.15 +0.30 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.25 +0.40 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.10 +0.26 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.06 -0.10 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.96 +0.20 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.08 -0.04 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.31 +0.40 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.14 0.00 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.22 +0.32 27 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.34 +0.16 27 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.53 +0.14 27 0 398 0
30MAR26 47.00 C 2.90 2.90 2.90 2.85 +0.26 28 10 304 0
30MAR26 48.00 C 2.18 2.18 2.09 2.14 +0.15 26 50 890 0
30MAR26 49.00 C 1.65 1.65 1.46 1.59 +0.10 26 310 1,940 +43
30MAR26 50.00 C 1.19 1.23 1.17 1.19 +0.11 27 293 4,256 +102
30MAR26 52.50 C 0.57 0.57 0.52 0.47 +0.02 27 117 3,994 +81
30MAR26 55.00 C 0.24 0.25 0.22 0.15 0.00 27 156 3,228 -99
30MAR26 57.50 C 0.10 0.10 0.10 0.04 0.00 27 51 4,000 +6
30MAR26 60.00 C 0.06 0.06 0.06 0.01 0.00 27 2 960 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 49 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.25 +0.39 39 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.10 -0.19 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.48 +0.32 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.15 +0.22 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.51 +0.39 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.34 +0.19 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.45 +0.18 27 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.60 +0.18 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.80 +0.16 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.06 +0.27 26 0 168 0
29APR26 47.00 C 3.11 3.32 3.11 3.35 +0.20 26 125 361 0
29APR26 48.00 C 2.87 2.87 2.59 2.76 +0.17 26 120 483 0
29APR26 49.00 C 2.25 2.26 2.22 2.26 +0.17 26 108 361 -80
29APR26 50.00 C 1.80 1.80 1.80 1.83 +0.17 27 1 1,141 -1
29APR26 52.50 C 1.08 1.08 0.95 1.00 +0.06 27 120 428 +120
29APR26 55.00 C 0.58 0.58 0.58 0.49 +0.04 27 52 277 -22
29APR26 57.50 C 0.35 0.35 0.35 0.22 +0.02 27 30 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 0.00 27 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 11.57 +0.15 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.48 +0.32 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.15 +0.04 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.72 +0.54 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.35 -0.07 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.73 +0.15 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.92 +0.14 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.17 +0.13 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.60 +0.25 28 0 0 0
28MAY26 47.00 C 3.54 3.63 3.54 3.79 +0.18 26 60 420 +22
28MAY26 48.00 C 3.32 3.32 3.32 3.21 +0.15 26 8 702 -8
28MAY26 49.00 C 2.60 2.60 2.60 2.71 +0.14 26 30 1,003 +30
28MAY26 50.00 C 2.33 2.34 2.23 2.27 +0.14 26 800 1,220 +728
28MAY26 52.50 C 0.00 0.00 0.00 1.41 +0.06 26 0 209 0
28MAY26 55.00 C 0.87 0.95 0.83 0.80 +0.02 26 58 116 +26
28MAY26 57.50 C 0.58 0.58 0.58 0.43 +0.01 26 30 104 +30
28MAY26 60.00 C 0.37 0.37 0.37 0.22 0.00 26 6 42 +6
28MAY26 62.50 C 0.00 0.00 0.00 0.11 0.00 26 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 0.00 26 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.70 +0.60 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.75 +0.27 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.57 +0.10 31 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.58 +0.36 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.82 +0.13 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.97 +0.33 31 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.74 -0.17 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.89 -0.19 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.44 +0.14 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.56 +0.16 26 0 41 0
29JUN26 46.00 C 4.85 4.85 4.85 4.85 +0.12 25 2 306 -2
29JUN26 47.00 C 0.00 0.00 0.00 4.14 +0.02 25 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.70 +0.24 26 0 235 0
29JUN26 49.00 C 3.15 3.15 3.15 3.15 +0.18 26 30 677 0
29JUN26 50.00 C 2.54 2.54 2.54 2.67 +0.13 25 33 2,451 0
29JUN26 52.50 C 0.00 0.00 0.00 1.80 +0.09 26 0 4,134 0
29JUN26 55.00 C 1.19 1.19 1.19 1.16 +0.07 26 4 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.70 +0.04 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 300 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 312 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 13.70 +0.50 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.75 +0.27 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.57 +0.10 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.96 +0.52 31 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.82 +0.13 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.03 +0.29 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.20 +0.26 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.59 +0.29 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.74 +0.15 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.08 +0.13 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.37 +0.04 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.04 +0.26 27 0 277 0
29SEP26 48.00 C 4.30 4.30 4.30 4.36 +0.15 26 30 235 +21
29SEP26 49.00 C 0.00 0.00 0.00 3.90 +0.15 26 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.46 +0.12 26 0 612 0
29SEP26 52.50 C 2.57 2.57 2.57 2.58 +0.08 27 19 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 1.86 +0.05 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.31 +0.04 26 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.91 +0.03 26 0 377 0
29SEP26 62.50 C 0.78 0.78 0.78 0.62 +0.02 26 5 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 0.00 26 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.75 +0.27 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.97 +0.44 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 +0.57 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.97 +0.08 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.35 +0.23 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.59 -0.17 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.25 +0.62 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 -0.31 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.96 +0.52 27 0 3 0
30DEC26 46.00 C 6.05 6.05 6.05 6.08 +0.01 25 2 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.62 +0.07 26 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.11 +0.16 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.66 +0.15 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.25 +0.14 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.34 +0.08 26 0 492 0
30DEC26 55.00 C 2.63 2.63 2.63 2.63 +0.06 26 18 219 +5
30DEC26 57.50 C 0.00 0.00 0.00 2.01 +0.05 26 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 +0.03 26 0 144 0
30DEC26 62.50 C 0.00 0.00 0.00 1.14 +0.03 26 0 160 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 82 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 102 0
TOTAL CALL 3,471 68,715 -2,274
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
26FEB26 46.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 1,468 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,590 0
26FEB26 48.00 P 0.03 0.03 0.03 0.00 -0.07 0 20 2,939 -20
26FEB26 49.00 P 0.16 0.52 0.06 0.04 -0.42 0 369 1,039 -4,861
26FEB26 50.00 P 0.90 1.40 0.90 1.04 -0.25 0 325 0 -3,413
26FEB26 52.50 P 3.35 3.54 3.35 3.54 -0.20 0 118 0 -269
26FEB26 55.00 P 0.00 0.00 0.00 6.04 -0.20 0 0 0 -15
26FEB26 57.50 P 0.00 0.00 0.00 8.54 -0.34 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.04 -0.34 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.54 -0.33 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.04 -0.34 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.54 -0.33 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.04 -0.34 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.54 -0.34 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.04 -0.34 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 527 0
30MAR26 42.00 P 0.08 0.08 0.06 0.04 -0.01 27 16 1,396 0
30MAR26 43.00 P 0.11 0.13 0.11 0.08 -0.02 27 11 3,333 +10
30MAR26 44.00 P 0.19 0.19 0.16 0.15 -0.03 27 22 1,128 -2
30MAR26 45.00 P 0.31 0.31 0.31 0.28 -0.04 27 4 1,486 +4
30MAR26 46.00 P 0.53 0.53 0.45 0.44 -0.09 26 5 5,677 0
30MAR26 47.00 P 0.73 0.80 0.69 0.72 -0.10 27 115 4,885 +94
30MAR26 48.00 P 0.99 1.20 0.99 1.08 -0.13 27 161 2,104 +51
30MAR26 49.00 P 1.50 1.55 1.46 1.55 -0.16 27 104 1,504 +14
30MAR26 50.00 P 2.32 2.32 2.12 2.12 -0.19 27 121 3,622 +15
30MAR26 52.50 P 3.83 4.22 3.82 3.96 -0.23 28 246 7,150 +30
30MAR26 55.00 P 0.00 0.00 0.00 6.27 -0.03 33 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.54 -0.34 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.07 -0.31 38 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.95 -0.01 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.04 -0.34 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.54 -0.43 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.04 -0.34 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.96 +0.08 91 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.04 -0.34 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.54 -0.33 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.04 -0.33 0 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 0.06 -0.01 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.42 -0.04 26 0 1,402 0
29APR26 45.00 P 0.65 0.65 0.65 0.61 -0.06 26 2 1,202 0
29APR26 46.00 P 0.79 0.94 0.79 0.86 -0.09 26 37 943 -36
29APR26 47.00 P 1.29 1.31 1.16 1.18 -0.13 26 97 4,041 -23
29APR26 48.00 P 1.59 1.59 1.59 1.59 -0.15 26 45 6,648 -39
29APR26 49.00 P 2.24 2.26 2.24 2.09 -0.15 27 70 623 +25
29APR26 50.00 P 2.84 2.84 2.58 2.66 -0.16 27 60 1,192 +30
29APR26 52.50 P 4.37 4.38 4.37 4.38 -0.20 28 44 504 0
29APR26 55.00 P 0.00 0.00 0.00 6.52 -0.17 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.61 -0.38 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.07 -0.31 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.95 -0.01 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.27 -0.11 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.54 -0.43 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.04 -0.34 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.96 +0.08 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.04 -0.34 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 215 0
28MAY26 42.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 176 0
28MAY26 43.00 P 0.51 0.51 0.45 0.45 -0.05 26 78 228 +78
28MAY26 44.00 P 0.62 0.62 0.62 0.67 -0.03 26 48 313 +48
28MAY26 45.00 P 0.00 0.00 0.00 0.87 -0.07 26 0 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.16 -0.10 25 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.54 -0.10 26 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 1.96 -0.14 26 0 176 0
28MAY26 49.00 P 2.38 2.42 2.37 2.45 -0.19 26 830 985 +673
28MAY26 50.00 P 3.19 3.19 2.97 3.01 -0.20 26 60 189 +30
28MAY26 52.50 P 4.59 4.67 4.59 4.67 -0.09 27 65 295 +55
28MAY26 55.00 P 0.00 0.00 0.00 6.54 -0.18 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.98 -0.16 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.16 -0.29 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.95 -0.01 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.27 -0.11 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.74 -0.23 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.20 -0.18 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.96 +0.08 57 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 0.18 -0.01 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 573 0
29JUN26 42.00 P 0.54 0.54 0.54 0.49 -0.05 26 1 732 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.67 -0.05 25 0 8,565 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 -0.07 25 0 764 0
29JUN26 45.00 P 0.00 0.00 0.00 1.16 -0.08 26 0 7,487 0
29JUN26 46.00 P 1.49 1.49 1.49 1.48 -0.10 26 6 1,682 -6
29JUN26 47.00 P 0.00 0.00 0.00 1.87 -0.09 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.31 -0.13 26 0 823 0
29JUN26 49.00 P 2.76 2.78 2.76 2.82 -0.14 26 60 3,300 +60
29JUN26 50.00 P 3.37 3.37 3.37 3.37 -0.14 26 30 3,513 +30
29JUN26 52.50 P 0.00 0.00 0.00 4.98 -0.03 26 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.64 -0.29 24 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.98 -0.17 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.16 -0.29 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.95 -0.01 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.27 -0.11 36 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.74 -0.23 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.28 -0.10 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.96 +0.08 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.04 -0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.68 -0.20 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.15 -0.23 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 -0.03 26 0 46 0
29SEP26 39.00 P 0.64 0.64 0.64 0.61 -0.03 26 4 66 -4
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.03 26 0 334 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 -0.05 26 0 440 0
29SEP26 42.00 P 1.28 1.28 1.20 1.21 -0.05 26 75 334 +19
29SEP26 43.00 P 0.00 0.00 0.00 1.49 -0.06 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.80 -0.07 26 0 491 0
29SEP26 45.00 P 0.00 0.00 0.00 2.17 -0.08 26 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.12 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 -0.11 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.52 -0.14 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.07 -0.13 26 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.18 26 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.42 -0.08 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.31 -0.07 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.05 -0.35 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.32 -0.23 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.55 -0.24 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.92 -0.18 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.40 -0.06 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.61 -0.06 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.03 -0.03 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.32 -0.36 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.78 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.19 -0.04 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.39 -0.06 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.07 26 0 243 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 -0.08 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 -0.11 25 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.73 -0.10 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.16 -0.10 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.63 -0.11 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.14 -0.12 26 0 1,611 0
30DEC26 49.00 P 0.00 0.00 0.00 4.67 -0.15 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 -0.15 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 -0.20 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.55 -0.15 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.55 0.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.81 -0.11 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.76 -0.26 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.92 -0.40 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.55 -0.08 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.62 -0.35 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.07 -0.28 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.37 -0.38 25 0 0 0
TOTAL PUT 3,290 113,436 -7,421
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$ 24.66
26FEB26 14.00 C 0.00 0.00 0.00 10.66 -0.82 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.16 -0.82 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.66 -0.82 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.16 -0.82 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.66 -0.82 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.16 -0.82 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.66 -0.82 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.16 -0.82 0 0 0 -15
26FEB26 18.00 C 0.00 0.00 0.00 6.66 -0.82 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.16 -0.82 0 0 0 -30
26FEB26 19.00 C 0.00 0.00 0.00 5.66 -0.82 0 0 0 -17
26FEB26 19.50 C 0.00 0.00 0.00 5.16 -0.82 0 0 0 -191
26FEB26 20.00 C 4.88 4.88 4.88 4.66 -0.82 0 50 0 -211
26FEB26 21.00 C 0.00 0.00 0.00 3.66 -0.82 0 0 0 -1,736
26FEB26 22.00 C 3.12 3.12 2.84 2.66 -0.82 0 214 0 -3,396
26FEB26 23.00 C 2.15 2.15 1.82 1.66 -0.82 0 324 0 -1,615
26FEB26 24.00 C 1.20 1.20 0.80 0.66 -0.82 0 271 0 -1,653
26FEB26 25.00 C 0.30 0.30 0.01 0.00 -0.54 0 350 1,096 +58
26FEB26 26.00 C 0.01 0.01 0.01 0.00 -0.06 0 121 6,382 -20
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,016 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,723 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 16.00 C 0.00 0.00 0.00 8.66 -0.82 0 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 8.16 -0.82 0 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 7.66 -0.82 0 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 7.16 -0.82 0 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 6.66 -0.82 0 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 6.16 -0.82 0 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 5.66 -0.82 0 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 5.16 -0.82 0 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 4.66 -0.82 0 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 3.66 -0.82 0 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 2.66 -0.82 0 0 0 0
27FEB26 23.00 C 0.00 0.00 0.00 1.66 -0.82 0 0 0 0
27FEB26 24.00 C 0.00 0.00 0.00 0.68 -0.81 37 0 90 0
27FEB26 25.00 C 0.35 0.35 0.09 0.08 -0.52 39 123 88 +37
27FEB26 26.00 C 0.04 0.04 0.01 0.01 -0.10 55 101 231 +10
27FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 744 0
27FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 109 0
27FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
27FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
06MAR26 16.50 C 0.00 0.00 0.00 8.21 - 139 0 0 -
06MAR26 17.00 C 0.00 0.00 0.00 7.67 -0.82 0 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 7.20 -0.94 115 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 6.75 -0.74 127 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 6.36 -0.63 144 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 5.67 -0.82 0 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 5.17 -0.82 0 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 4.66 -1.00 0 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 3.73 -0.76 69 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 2.72 -0.86 50 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 1.72 -0.79 34 0 0 0
06MAR26 24.00 C 1.30 1.30 0.97 0.83 -0.72 28 23 13 +13
06MAR26 25.00 C 0.48 0.49 0.30 0.30 -0.54 30 244 194 +184
06MAR26 26.00 C 0.22 0.24 0.07 0.07 -0.28 30 5,835 5,860 +5,601
06MAR26 27.00 C 0.08 0.08 0.05 0.02 -0.10 34 60 236 -20
06MAR26 28.00 C 0.02 0.02 0.02 0.01 -0.02 40 3 118 0
06MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.94 -0.80 116 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.93 -0.58 199 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.19 -0.82 104 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.69 -0.79 95 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.19 -0.82 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.69 -0.82 70 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.19 -0.82 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.75 -0.76 111 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.19 -0.82 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.69 -0.83 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.20 -0.82 66 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.77 -0.83 93 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.20 -0.82 54 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.70 -0.80 44 0 204 0
30MAR26 16.50 C 0.00 0.00 0.00 8.23 -0.79 66 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.76 -0.76 69 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 7.20 -0.94 0 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.78 -0.75 63 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 6.36 -0.86 69 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 5.71 -0.91 33 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.21 -0.82 29 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 4.72 -0.94 32 0 4,077 0
30MAR26 21.00 C 0.00 0.00 0.00 3.81 -0.75 39 0 1,343 0
30MAR26 22.00 C 3.20 3.20 2.88 2.88 -0.70 35 7 3,378 -7
30MAR26 23.00 C 2.41 2.41 2.01 2.01 -0.65 32 31 3,471 +10
30MAR26 24.00 C 1.42 1.49 1.42 1.31 -0.60 31 240 2,460 -14
30MAR26 25.00 C 1.11 1.11 0.85 0.85 -0.46 33 793 17,294 -105
30MAR26 26.00 C 0.67 0.67 0.50 0.49 -0.35 33 638 4,415 +260
30MAR26 27.00 C 0.41 0.41 0.32 0.26 -0.26 33 420 1,113 +247
30MAR26 28.00 C 0.25 0.25 0.18 0.13 -0.16 33 667 5,051 +284
30MAR26 29.00 C 0.15 0.15 0.11 0.06 -0.10 33 155 1,283 -109
30MAR26 30.00 C 0.08 0.08 0.07 0.03 -0.05 34 13 729 +3
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 1,033 0
30MAR26 32.00 C 0.03 0.03 0.03 0.01 -0.01 37 20 358 +20
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.28 -0.78 66 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.77 -0.93 60 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.26 -0.81 53 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.78 -0.77 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.24 -0.81 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.76 -0.80 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.31 -0.97 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.78 -0.99 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.36 -0.91 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.72 -0.90 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.33 -0.70 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.72 -1.05 0 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 3.95 -0.73 34 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.10 -0.59 33 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 2.33 -0.66 32 0 688 0
29APR26 24.00 C 0.00 0.00 0.00 1.69 -0.55 31 0 2,202 0
29APR26 25.00 C 1.34 1.34 1.20 1.20 -0.44 32 31 1,255 +30
29APR26 26.00 C 0.94 0.96 0.85 0.84 -0.35 32 90 2,733 +25
29APR26 27.00 C 0.70 0.70 0.70 0.55 -0.30 32 95 5,651 0
29APR26 28.00 C 0.47 0.47 0.45 0.35 -0.22 32 130 1,669 -130
29APR26 29.00 C 0.00 0.00 0.00 0.21 -0.16 32 0 730 0
29APR26 30.00 C 0.24 0.24 0.23 0.13 -0.10 32 90 384 +90
29APR26 31.00 C 0.18 0.18 0.15 0.07 -0.07 32 90 405 +90
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 290 0
29APR26 33.00 C 0.10 0.10 0.09 0.03 -0.02 34 90 175 +90
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 160 0
29APR26 35.00 C 0.06 0.06 0.06 0.01 -0.01 34 44 594 +44
29APR26 36.00 C 0.05 0.05 0.05 0.01 0.00 36 241 784 +241
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 9.26 -0.81 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.78 -0.79 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.35 -0.70 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.92 -0.65 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.51 -0.85 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.78 -0.99 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.52 -0.75 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.88 -0.75 33 0 54 0
28MAY26 19.50 C 0.00 0.00 0.00 5.34 -0.81 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.08 -0.80 38 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.01 -0.95 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.24 -0.61 30 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.56 -0.65 31 0 331 0
28MAY26 24.00 C 2.05 2.05 2.05 1.92 -0.56 30 5 341 +5
28MAY26 25.00 C 1.70 1.70 1.56 1.45 -0.46 31 62 1,420 +45
28MAY26 26.00 C 1.19 1.19 1.19 1.09 -0.37 31 200 251 +143
28MAY26 27.00 C 0.86 0.91 0.86 0.77 -0.34 31 96 883 +95
28MAY26 28.00 C 0.74 0.74 0.74 0.53 -0.28 31 30 70 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.36 -0.21 31 0 36 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.15 31 0 7 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 -0.12 31 0 102 0
28MAY26 32.00 C 0.25 0.25 0.25 0.10 -0.08 31 1 6 0
28MAY26 33.00 C 0.16 0.16 0.16 0.06 -0.06 31 30 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 32 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.25 -0.90 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.69 -0.95 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.22 -0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.77 -0.82 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.27 -0.92 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.83 -0.74 56 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.28 -0.83 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.77 -0.98 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.32 -0.75 43 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 8.87 -0.83 47 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.35 -0.94 41 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 7.92 -0.85 45 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.51 -0.85 47 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.92 -0.85 38 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.52 -0.86 41 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.92 -0.88 33 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.34 -1.06 22 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 5.10 -0.78 36 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 4.24 -0.72 34 0 819 0
29JUN26 22.00 C 0.00 0.00 0.00 3.34 -0.78 30 0 1,307 0
29JUN26 23.00 C 2.88 2.88 2.83 2.70 -0.68 31 101 800 -1
29JUN26 24.00 C 2.20 2.20 2.20 2.08 -0.55 31 9 1,929 0
29JUN26 25.00 C 0.00 0.00 0.00 1.60 -0.48 31 0 2,741 0
29JUN26 26.00 C 0.00 0.00 0.00 1.19 -0.43 31 0 5,709 0
29JUN26 27.00 C 0.99 0.99 0.99 0.87 -0.36 31 1 4,715 0
29JUN26 28.00 C 0.00 0.00 0.00 0.62 -0.29 30 0 526 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 -0.23 30 0 435 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.17 30 0 305 0
29JUN26 31.00 C 0.39 0.39 0.39 0.20 -0.13 30 10 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 45 0
29JUN26 33.00 C 0.25 0.25 0.23 0.09 -0.07 30 90 90 +90
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 30 0
29JUN26 35.00 C 0.16 0.16 0.16 0.04 -0.04 30 30 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.24 -0.88 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.77 -0.86 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.27 -1.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.83 -0.89 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.28 -0.99 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.83 -0.92 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.32 -0.94 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.87 -0.94 39 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.55 -0.80 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.92 -0.85 38 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.51 -0.85 39 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.92 -0.95 32 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.52 -0.86 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.95 -0.88 29 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.39 -1.01 24 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 -0.94 30 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 -0.85 28 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 3.59 -0.72 29 0 381 0
29SEP26 23.00 C 3.03 3.03 3.03 2.97 -0.58 29 1 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.44 -0.54 30 0 724 0
29SEP26 25.00 C 2.10 2.10 2.02 2.00 -0.48 30 90 292 -90
29SEP26 26.00 C 1.70 1.70 1.70 1.63 -0.41 30 30 219 +30
29SEP26 27.00 C 0.00 0.00 0.00 1.32 -0.36 30 0 564 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 -0.29 31 0 323 0
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.25 31 0 76 0
29SEP26 30.00 C 0.78 0.78 0.78 0.71 -0.24 31 100 93 -58
29SEP26 31.00 C 0.70 0.70 0.70 0.56 -0.21 31 10 267 +10
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.18 31 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.14 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.12 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.02 -0.70 52 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 10.28 -0.99 29 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.87 -0.88 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.38 -0.88 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.87 -0.94 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.55 -0.80 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.92 -0.92 32 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.51 -0.85 33 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.03 -0.86 32 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.64 -0.76 32 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 -0.92 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.62 -0.84 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.15 -0.92 26 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 4.45 -0.70 27 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 3.80 -0.64 27 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.24 -0.64 27 0 871 0
30DEC26 24.00 C 2.80 2.80 2.80 2.74 -0.56 28 1 1,189 0
30DEC26 25.00 C 2.39 2.39 2.30 2.32 -0.49 28 11 1,696 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.95 -0.45 28 0 1,924 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 -0.41 28 0 392 0
30DEC26 28.00 C 1.43 1.43 1.43 1.38 -0.33 29 1 1,888 0
30DEC26 29.00 C 1.20 1.20 1.20 1.18 -0.28 29 1 1,410 -1
30DEC26 30.00 C 1.19 1.19 1.04 0.97 -0.29 29 8 1,527 +7
30DEC26 31.00 C 0.00 0.00 0.00 0.79 -0.26 29 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.23 29 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.20 29 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 -0.17 29 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.15 29 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.12 29 0 10 0
30DEC26 37.00 C 0.38 0.38 0.38 0.22 -0.11 29 4 146 +4
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.09 29 0 10 0
TOTAL CALL 12,526 174,816 -1,619
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,739 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,785 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,987 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,938 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,464 0
26FEB26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 21 2,599 -21
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,696 0
26FEB26 25.00 P 0.13 0.34 0.12 0.34 +0.27 0 616 0 -1,222
26FEB26 26.00 P 0.95 1.34 0.95 1.34 +0.74 0 362 0 -1,080
26FEB26 27.00 P 0.00 0.00 0.00 2.34 +0.77 0 0 0 -94
26FEB26 28.00 P 0.00 0.00 0.00 3.34 +0.76 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.34 +0.76 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.34 +0.76 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.34 +0.76 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.34 +0.76 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.34 +0.76 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.34 +0.78 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.34 +0.76 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.34 +0.76 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.34 +0.76 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 13.34 +0.76 0 0 0 0
27FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 36 0
27FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
27FEB26 24.00 P 0.04 0.04 0.03 0.03 +0.02 43 185 195 +94
27FEB26 25.00 P 0.30 0.31 0.24 0.42 +0.30 40 43 449 +40
27FEB26 26.00 P 1.29 1.29 1.08 1.34 +0.69 0 46 233 -77
27FEB26 27.00 P 0.00 0.00 0.00 2.36 +0.79 98 0 150 0
27FEB26 28.00 P 0.00 0.00 0.00 3.36 +0.78 129 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 4.36 +0.78 158 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 5.35 +0.77 170 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 6.35 +0.77 193 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 7.35 +0.77 216 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 8.35 +0.77 237 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 9.35 +0.78 259 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 10.35 +0.77 279 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 11.35 +0.77 299 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 12.35 +0.77 317 0 0 0
27FEB26 38.00 P 0.00 0.00 0.00 13.35 +0.77 334 0 0 0
06MAR26 16.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 38 10 10 +10
06MAR26 23.00 P 0.05 0.05 0.05 0.03 +0.01 31 30 102 +30
06MAR26 24.00 P 0.11 0.21 0.11 0.19 +0.09 31 602 527 +437
06MAR26 25.00 P 0.40 0.64 0.40 0.64 +0.30 31 106 690 +40
06MAR26 26.00 P 1.00 1.16 1.00 1.37 +0.54 26 10 123 +6
06MAR26 27.00 P 0.00 0.00 0.00 2.38 +0.71 41 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 3.36 +0.75 48 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 4.47 +0.89 82 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 5.37 +0.71 73 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 6.37 +0.79 82 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 7.55 +0.92 130 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 8.35 +0.60 90 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 9.35 +0.77 97 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 10.35 +0.77 105 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 11.35 +0.76 112 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 12.43 +0.85 154 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 13.35 +0.71 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,168 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,967 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 57 100 1,310 +100
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,610 0
30MAR26 17.50 P 0.03 0.03 0.03 0.01 0.00 49 75 2,713 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,481 0
30MAR26 18.50 P 0.02 0.04 0.02 0.01 0.00 42 959 2,040 +70
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 39 21 2,527 0
30MAR26 19.50 P 0.04 0.04 0.04 0.01 0.00 35 410 2,153 -83
30MAR26 20.00 P 0.05 0.05 0.05 0.02 +0.01 35 10 5,931 0
30MAR26 21.00 P 0.07 0.07 0.07 0.05 +0.02 34 60 3,530 +60
30MAR26 22.00 P 0.11 0.14 0.11 0.13 +0.04 33 613 3,007 +300
30MAR26 23.00 P 0.23 0.30 0.23 0.30 +0.10 32 445 1,990 -243
30MAR26 24.00 P 0.42 0.60 0.42 0.61 +0.19 32 532 1,491 +304
30MAR26 25.00 P 0.84 1.10 0.84 1.10 +0.32 32 316 1,191 -8
30MAR26 26.00 P 1.65 1.69 1.65 1.80 +0.48 34 108 471 +8
30MAR26 27.00 P 0.00 0.00 0.00 2.61 +0.58 36 0 86 0
30MAR26 28.00 P 3.12 3.12 3.12 3.46 +0.63 36 20 22 +20
30MAR26 29.00 P 0.00 0.00 0.00 4.47 +0.74 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.37 +0.68 39 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 6.53 +0.95 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.55 +0.92 67 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.53 +0.78 72 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.55 +0.93 78 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.55 +0.96 84 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.55 +0.96 88 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.43 +0.84 81 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.47 +0.73 90 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 181 0
29APR26 18.00 P 0.04 0.04 0.04 0.01 0.00 33 8 273 +8
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 701 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 1,155 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 2,000 0
29APR26 21.00 P 0.11 0.17 0.11 0.16 +0.06 32 64 2,006 +31
29APR26 22.00 P 0.28 0.30 0.27 0.30 +0.08 31 65 3,756 +62
29APR26 23.00 P 0.51 0.52 0.48 0.55 +0.16 31 50 1,384 -13
29APR26 24.00 P 0.73 0.90 0.73 0.91 +0.24 31 44 1,616 +39
29APR26 25.00 P 1.19 1.35 1.19 1.44 +0.38 32 196 1,132 +194
29APR26 26.00 P 2.00 2.00 1.88 2.10 +0.48 33 32 721 +2
29APR26 27.00 P 0.00 0.00 0.00 2.85 +0.59 34 0 88 0
29APR26 28.00 P 0.00 0.00 0.00 3.47 +0.42 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.58 +0.82 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.54 +0.85 41 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 6.53 +0.86 45 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.55 +0.83 50 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.59 +0.84 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.55 +0.93 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.55 +0.96 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.55 +0.94 66 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.43 +0.83 61 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.47 +0.73 67 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 272 0
28MAY26 19.00 P 0.11 0.11 0.11 0.06 +0.01 31 2 369 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 546 0
28MAY26 20.00 P 0.16 0.16 0.16 0.13 +0.03 31 3 1,307 +2
28MAY26 21.00 P 0.22 0.24 0.22 0.26 +0.07 31 125 404 +120
28MAY26 22.00 P 0.40 0.40 0.40 0.44 +0.10 30 5 2,253 +5
28MAY26 23.00 P 0.62 0.66 0.62 0.72 +0.17 30 297 2,597 +36
28MAY26 24.00 P 1.06 1.09 1.06 1.10 +0.24 30 35 1,163 0
28MAY26 25.00 P 0.00 0.00 0.00 1.64 +0.36 31 0 326 0
28MAY26 26.00 P 2.07 2.07 2.07 2.27 +0.43 31 30 125 0
28MAY26 27.00 P 0.00 0.00 0.00 3.01 +0.51 32 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 3.59 +0.36 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.68 +0.77 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.61 +0.71 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.57 +0.76 40 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.57 +0.80 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.59 +0.84 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.59 +0.97 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.59 +0.97 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.55 +0.94 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.59 +0.95 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.53 +0.79 61 0 0 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 0.00 48 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 15.50 P 0.07 0.07 0.07 0.01 0.00 32 5 69 +5
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 775 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 2,128 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 1,658 0
29JUN26 20.00 P 0.27 0.27 0.27 0.27 +0.06 30 10 1,431 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.10 30 0 978 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.16 29 0 757 0
29JUN26 23.00 P 0.86 0.98 0.86 1.08 +0.22 29 60 2,954 +50
29JUN26 24.00 P 0.00 0.00 0.00 1.52 +0.28 29 0 1,010 0
29JUN26 25.00 P 1.83 1.98 1.83 2.07 +0.36 29 68 342 0
29JUN26 26.00 P 2.66 2.66 2.66 2.69 +0.41 28 30 362 +30
29JUN26 27.00 P 0.00 0.00 0.00 3.40 +0.47 28 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 4.15 +0.46 27 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 5.11 +0.63 30 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.15 +0.99 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.77 +0.76 22 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.87 +0.81 32 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 8.66 +0.85 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.74 +1.01 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.75 +0.97 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.55 +0.65 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.63 +0.92 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.53 +0.72 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 36 0
29SEP26 15.00 P 0.11 0.11 0.11 0.04 +0.01 31 11 119 -11
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.03 31 1 337 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.04 31 0 610 0
29SEP26 18.00 P 0.23 0.23 0.23 0.24 +0.04 31 100 2,887 +100
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 603 0
29SEP26 19.00 P 0.37 0.37 0.37 0.37 +0.05 30 2 437 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.47 +0.08 30 0 1,199 0
29SEP26 20.00 P 0.55 0.55 0.55 0.57 +0.10 30 102 726 +102
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.14 30 0 1,055 0
29SEP26 22.00 P 1.09 1.11 1.09 1.17 +0.18 30 6 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.24 30 0 700 0
29SEP26 24.00 P 2.01 2.01 2.01 2.12 +0.30 31 90 541 -46
29SEP26 25.00 P 2.60 2.64 2.60 2.72 +0.36 32 150 1,266 +150
29SEP26 26.00 P 0.00 0.00 0.00 3.38 +0.43 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.93 +0.33 30 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 +0.52 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.49 +0.43 31 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.49 +0.62 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.37 +0.65 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 8.28 +0.69 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.22 +0.79 37 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.18 +0.85 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.02 +0.84 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.07 +0.87 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.10 +0.96 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.08 +0.98 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 31 0
30DEC26 15.50 P 0.11 0.11 0.11 0.09 +0.01 29 6 180 +6
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 208 0
30DEC26 18.00 P 0.32 0.34 0.32 0.35 +0.06 29 29 362 +29
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.05 29 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.10 29 0 534 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.10 29 0 121 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.09 29 0 3,279 0
30DEC26 21.00 P 1.00 1.00 1.00 1.04 +0.14 29 1 620 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.38 +0.15 29 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 +0.24 29 0 667 0
30DEC26 24.00 P 0.00 0.00 0.00 2.36 +0.27 29 0 903 0
30DEC26 25.00 P 2.87 2.87 2.87 2.94 +0.33 30 1 551 0
30DEC26 26.00 P 3.50 3.50 3.50 3.57 +0.39 30 8 104 +8
30DEC26 27.00 P 0.00 0.00 0.00 4.25 +0.42 30 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 4.99 +0.48 30 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 5.78 +0.53 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.61 +0.57 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.47 +0.61 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 +0.65 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.29 +0.68 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 +0.71 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.19 +0.73 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.17 +0.76 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.10 +0.73 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.08 +0.83 40 0 0 0
TOTAL PUT 7,336 133,395 -389
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 0.29 +0.01 543 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.24 0.00 341 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 -1
30MAR26 0.25 C 0.00 0.00 0.00 0.09 0.00 107 0 107 0
30MAR26 0.30 C 0.05 0.06 0.04 0.04 -0.02 57 436 1,184 -221
30MAR26 0.35 C 0.02 0.02 0.02 0.03 -0.01 97 15 1,377 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 -0.01 79 0 1,458 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 104 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 125 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 143 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 172 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 184 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 206 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 232 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 239 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 247 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 253 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 260 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.29 +0.01 275 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 171 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 -0.02 80 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 -0.02 91 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.08 -0.02 86 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.06 -0.03 87 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 -0.03 81 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 -0.03 83 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 -0.03 80 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 -0.01 87 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 99 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 0.00 109 0 0 0
TOTAL CALL 451 5,508 -222
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 167 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 109 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 -0.01 89 0 344 0
30MAR26 0.35 P 0.00 0.00 0.00 0.04 -0.02 73 0 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.09 -0.01 111 0 1,618 0
30MAR26 0.45 P 0.14 0.14 0.14 0.13 -0.01 107 50 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 0.00 128 0 689 0
30MAR26 0.55 P 0.00 0.00 0.00 0.23 0.00 147 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.28 0.00 163 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.33 0.00 177 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.38 0.00 189 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.42 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.47 -0.01 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.52 -0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.57 -0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 -0.03 77 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.02 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.02 91 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.11 -0.03 86 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.15 -0.03 88 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.19 -0.03 86 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.23 -0.03 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.28 -0.02 88 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.33 -0.01 95 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.38 -0.01 102 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
TOTAL PUT 50 7,879 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.49
26FEB26 8.75 C 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.99 +0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.74 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.99 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 -31
26FEB26 12.00 C 0.00 0.00 0.00 2.49 +0.01 0 0 0 -108
26FEB26 12.50 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 -381
26FEB26 13.00 C 1.51 1.51 1.51 1.49 +0.01 0 1 0 -299
26FEB26 13.50 C 1.01 1.01 1.00 0.99 +0.01 0 2 0 -447
26FEB26 14.00 C 0.00 0.00 0.00 0.49 0.00 0 13 0 -353
26FEB26 14.50 C 0.12 0.12 0.04 0.00 -0.13 0 26 340 -62
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.81 +0.06 96 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 5.56 +0.06 91 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.79 +0.04 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 0.00 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.02 +0.01 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.52 +0.01 37 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.02 +0.01 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.53 +0.04 32 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.06 +0.06 33 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.56 -0.02 26 0 171 0
30MAR26 13.50 C 1.17 1.18 1.17 1.19 +0.01 31 16 121 -14
30MAR26 14.00 C 0.79 0.79 0.79 0.84 -0.01 31 20 200 -7
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.01 33 0 250 0
30MAR26 15.00 C 0.37 0.40 0.34 0.38 0.00 33 31 226 +16
30MAR26 15.50 C 0.26 0.27 0.22 0.23 -0.02 33 123 442 -2
30MAR26 16.00 C 0.15 0.17 0.15 0.13 -0.02 33 5 490 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 512 0
30MAR26 17.00 C 0.06 0.06 0.06 0.04 -0.01 33 33 270 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 259 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 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 5.81 +0.04 63 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.67 +0.15 82 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.42 +0.14 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.04 +0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 +0.06 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.60 +0.07 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.05 +0.01 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.62 +0.11 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.08 +0.06 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.57 +0.01 26 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 -0.13 27 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.72 -0.01 30 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.38 0.00 32 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.07 -0.01 32 4 232 +4
29APR26 14.50 C 0.00 0.00 0.00 0.82 -0.01 33 0 285 0
29APR26 15.00 C 0.00 0.00 0.00 0.62 0.00 33 0 387 0
29APR26 15.50 C 0.00 0.00 0.00 0.45 -0.02 34 0 109 0
29APR26 16.00 C 0.36 0.36 0.36 0.31 -0.02 33 2 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 75 0
29APR26 17.00 C 0.17 0.17 0.17 0.15 -0.01 34 3 144 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 4 6 +4
28MAY26 9.50 C 0.00 0.00 0.00 5.15 +0.12 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.84 +0.06 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.64 +0.11 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.15 +0.07 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 +0.09 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.08 0.00 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.68 +0.04 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 +0.12 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 -0.08 30 0 0 0
28MAY26 13.50 C 1.54 1.54 1.54 1.54 0.00 32 15 30 +15
28MAY26 14.00 C 0.00 0.00 0.00 1.25 0.00 32 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.00 -0.01 33 0 42 0
28MAY26 15.00 C 0.75 0.75 0.75 0.80 0.00 33 7 22 +7
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 +0.15 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.42 +0.14 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.17 +0.14 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 +0.18 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.69 +0.12 47 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 +0.07 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.63 +0.09 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.10 -0.14 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 +0.01 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 +0.04 32 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.02 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 -0.03 33 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.33 -0.06 31 0 466 0
29JUN26 14.50 C 1.12 1.12 1.12 1.14 0.00 33 1 69 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.93 0.00 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 -0.01 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 0.00 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 -0.01 32 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 0.00 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 0.00 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.82 +0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.67 +0.15 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 +0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 +0.14 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 +0.18 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.69 +0.12 39 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 +0.05 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 +0.03 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 +0.08 33 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 +0.03 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 -0.03 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 +0.01 32 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 0.00 32 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 -0.01 32 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.01 33 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 0.00 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.01 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.01 33 0 1 0
29SEP26 16.50 C 0.76 0.78 0.76 0.78 +0.01 34 30 76 +29
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.01 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 0.00 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 0.00 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.89 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.67 +0.11 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.42 +0.11 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.17 +0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.69 +0.12 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.03 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.07 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.37 +0.01 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 0.00 30 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 0.00 31 0 108 0
30DEC26 13.00 C 2.30 2.30 2.30 2.41 -0.02 31 10 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.01 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 0.00 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.01 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 0.00 32 0 23 0
30DEC26 15.50 C 1.30 1.30 1.30 1.30 -0.01 32 10 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 0.00 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.01 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.01 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 0.00 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
TOTAL CALL 356 10,346 -1,610
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,057 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 714 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.02 0 1 399 -1
26FEB26 14.50 P 0.03 0.05 0.03 0.01 -0.14 0 34 8 -196
26FEB26 15.00 P 0.00 0.00 0.00 0.51 -0.04 0 1 0 -17
26FEB26 15.50 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 -31
26FEB26 16.00 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.51 -0.11 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.01 -0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 234 0
30MAR26 12.00 P 0.03 0.03 0.03 0.02 0.00 35 1 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 340 0
30MAR26 13.00 P 0.09 0.09 0.08 0.09 -0.01 33 148 853 +104
30MAR26 13.50 P 0.19 0.20 0.16 0.18 -0.02 32 173 340 +71
30MAR26 14.00 P 0.00 0.00 0.00 0.33 -0.03 32 1 273 +1
30MAR26 14.50 P 0.53 0.54 0.52 0.56 -0.04 33 35 69 +17
30MAR26 15.00 P 0.00 0.00 0.00 0.87 -0.04 34 1 22 0
30MAR26 15.50 P 1.23 1.23 1.23 1.24 -0.03 35 15 90 +15
30MAR26 16.00 P 0.00 0.00 0.00 1.66 -0.02 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.12 -0.02 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.60 -0.02 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.10 -0.02 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.62 -0.01 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 -0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.61 -0.05 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.01 -0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 -0.01 71 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 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 35 0 90 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 199 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 771 0
29APR26 13.00 P 0.22 0.22 0.22 0.21 -0.02 32 1 43 0
29APR26 13.50 P 0.34 0.34 0.34 0.34 -0.03 32 1 231 +1
29APR26 14.00 P 0.52 0.52 0.52 0.53 -0.03 33 12 377 +2
29APR26 14.50 P 0.00 0.00 0.00 0.77 -0.04 33 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.08 -0.03 34 0 268 0
29APR26 15.50 P 1.42 1.42 1.42 1.43 -0.03 35 15 36 +15
29APR26 16.00 P 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.22 -0.03 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.67 -0.03 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.10 -0.02 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.62 -0.01 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.13 -0.01 48 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.64 -0.02 52 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 0.02 -0.01 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28MAY26 12.00 P 0.11 0.11 0.11 0.12 -0.02 32 3 32 +3
28MAY26 12.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 78 0
28MAY26 13.00 P 0.30 0.30 0.30 0.32 -0.02 32 5 51 +5
28MAY26 13.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 32 0
28MAY26 14.50 P 0.00 0.00 0.00 0.92 -0.04 33 0 38 0
28MAY26 15.00 P 0.00 0.00 0.00 1.22 -0.04 34 0 20 0
28MAY26 15.50 P 1.50 1.50 1.50 1.55 -0.04 34 3 18 +3
28MAY26 16.00 P 0.00 0.00 0.00 1.93 +0.03 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.25 -0.08 32 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.67 -0.09 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 -0.02 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.68 0.00 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.16 +0.02 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.64 -0.02 44 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 0.00 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 0.00 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.01 31 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 -0.01 32 0 198 0
29JUN26 14.00 P 0.93 0.93 0.93 0.88 -0.02 31 15 221 +15
29JUN26 14.50 P 1.11 1.11 1.11 1.15 -0.02 31 2 162 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 -0.02 32 0 28 0
29JUN26 15.50 P 0.00 0.00 0.00 1.83 -0.01 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.19 -0.03 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.62 +0.01 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 +0.02 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.93 +0.03 38 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.07 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 -0.03 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 357 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.02 33 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.02 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.03 34 0 213 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.01 34 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 -0.01 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 -0.01 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 -0.01 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.23 -0.01 35 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 -0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 -0.01 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 -0.02 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 -0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.17 -0.02 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.61 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.06 -0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.51 -0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 0.00 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.02 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.03 -0.02 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 -0.02 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 -0.01 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 -0.01 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.01 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 -0.02 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.12 -0.02 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 -0.01 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 -0.01 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.30 -0.02 35 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 -0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 -0.01 37 0 0 0
TOTAL PUT 467 13,876 +7
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$ 15.09
26FEB26 9.25 C 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.09 +0.12 0 0 0 -2
26FEB26 10.50 C 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.09 +0.20 0 0 0 -2
26FEB26 12.50 C 0.00 0.00 0.00 2.59 +0.13 0 0 0 -14
26FEB26 13.00 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 -32
26FEB26 13.50 C 1.43 1.60 1.43 1.59 +0.16 0 84 0 -290
26FEB26 14.00 C 1.07 1.09 1.07 1.09 +0.20 0 17 0 -1,263
26FEB26 14.50 C 0.39 0.62 0.39 0.59 +0.18 0 57 0 -629
26FEB26 15.00 C 0.08 0.08 0.08 0.09 +0.01 0 19 0 -254
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 7.36 +0.17 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 +0.23 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.85 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.36 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.10 +0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.85 +0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.61 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.36 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.11 +0.14 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.13 +0.21 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.10 +0.17 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 +0.17 31 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.14 +0.13 28 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.72 +0.22 34 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 +0.22 31 5 636 0
30MAR26 14.50 C 0.80 0.86 0.78 0.86 +0.14 27 24 238 -15
30MAR26 15.00 C 0.47 0.58 0.47 0.55 +0.09 27 111 566 +21
30MAR26 15.50 C 0.32 0.37 0.31 0.34 +0.05 27 51 289 -23
30MAR26 16.00 C 0.19 0.22 0.19 0.20 +0.04 28 48 413 0
30MAR26 16.50 C 0.11 0.11 0.11 0.11 +0.02 28 2 85 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 57 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 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 6 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
29APR26 9.25 C 0.00 0.00 0.00 5.88 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.64 +0.20 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.39 +0.20 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.14 +0.17 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.16 +0.22 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.65 +0.23 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.66 +0.20 23 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.15 +0.14 0 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.77 +0.19 26 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.35 +0.14 25 0 56 0
29APR26 14.50 C 1.03 1.03 1.03 1.01 +0.12 25 4 89 +4
29APR26 15.00 C 0.69 0.69 0.69 0.74 +0.12 26 1 132 +1
29APR26 15.50 C 0.00 0.00 0.00 0.51 +0.07 26 0 25 0
29APR26 16.00 C 0.38 0.38 0.38 0.34 +0.05 26 1 58 +1
29APR26 16.50 C 0.00 0.00 0.00 0.23 +0.05 27 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 218 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 5.66 +0.20 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.41 +0.20 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.16 +0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.19 +0.21 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.80 +0.35 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.19 +0.23 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.24 +0.04 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.85 +0.17 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.49 +0.15 26 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.17 +0.13 26 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 0.91 +0.12 27 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.68 +0.09 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.50 +0.07 27 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.36 +0.06 27 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 - 28 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 6.40 +0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.91 +0.15 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.66 +0.20 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.41 +0.20 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 +0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 +0.17 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.80 +0.33 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 +0.15 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.75 +0.21 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.24 +0.04 22 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 +0.11 24 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.53 +0.13 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.20 +0.11 26 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 +0.08 26 300 690 +300
29JUN26 15.50 C 0.00 0.00 0.00 0.70 +0.06 26 300 361 +300
29JUN26 16.00 C 0.50 0.50 0.50 0.53 +0.05 26 13 227 +8
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.04 26 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 6.40 +0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 +0.15 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.66 +0.20 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 +0.21 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.19 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.18 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 +0.30 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 +0.21 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 +0.19 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.40 +0.16 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 +0.13 26 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 +0.13 27 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.12 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.23 +0.10 27 0 44 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.08 27 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.07 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 +0.07 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.05 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 - 28 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.91 +0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.66 +0.20 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 +0.20 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 +0.19 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 +0.12 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 +0.19 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 +0.19 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 +0.19 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.16 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 +0.15 25 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 +0.14 26 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 1.96 +0.12 26 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 +0.12 26 0 14 0
30DEC26 15.00 C 1.23 1.25 1.21 1.48 +0.11 27 3 18 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.09 27 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.10 27 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.08 27 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.06 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 0 0
30DEC26 18.50 C 0.33 0.33 0.33 0.48 +0.05 27 10 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 - 27 0 0 -
TOTAL CALL 1,050 8,308 -1,887
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,056 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 267 0
26FEB26 15.00 P 0.01 0.01 0.01 0.00 -0.19 0 22 47 +22
26FEB26 15.50 P 0.38 0.38 0.38 0.41 -0.22 0 15 0 -10
26FEB26 16.00 P 0.00 0.00 0.00 0.91 -0.20 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.41 -0.22 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.91 -0.20 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.41 -0.28 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.91 -0.29 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.41 -0.30 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.91 -0.30 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.41 - 0 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 473 0
30MAR26 13.00 P 0.05 0.05 0.04 0.02 -0.01 29 6 851 -2
30MAR26 13.50 P 0.08 0.08 0.08 0.05 -0.03 28 100 1,615 -2
30MAR26 14.00 P 0.17 0.17 0.17 0.12 -0.05 28 2 708 +2
30MAR26 14.50 P 0.00 0.00 0.00 0.25 -0.08 28 0 64 0
30MAR26 15.00 P 0.48 0.48 0.48 0.46 -0.11 29 2 3 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.74 -0.15 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.10 -0.14 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.53 -0.13 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.99 -0.14 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.42 -0.27 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.91 -0.29 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.43 -0.28 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 -0.25 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.43 -0.18 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.91 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29APR26 11.50 P 0.02 0.02 0.02 0.01 0.00 31 5 15 +5
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 47 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 526 0
29APR26 14.00 P 0.23 0.23 0.23 0.24 -0.03 27 6 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29APR26 15.00 P 0.58 0.58 0.58 0.61 -0.08 27 4 8 +4
29APR26 15.50 P 0.00 0.00 0.00 0.87 -0.13 27 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 1.23 -0.14 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.62 -0.05 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.06 -0.17 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.52 -0.19 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.96 -0.24 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.45 -0.26 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 -0.25 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.43 - 38 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 0.02 0.00 29 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 17 0
28MAY26 12.50 P 0.10 0.10 0.10 0.07 -0.02 27 28 90 +28
28MAY26 13.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.54 -0.07 28 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 0.77 -0.09 28 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.05 -0.11 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.37 -0.12 29 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 1.74 -0.15 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.15 -0.16 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.59 -0.15 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.05 -0.15 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.51 -0.20 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.03 -0.18 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.46 - 36 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 85 0
29JUN26 12.00 P 0.13 0.13 0.12 0.09 -0.03 27 30 1,647 -15
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.05 26 0 50 0
29JUN26 13.00 P 0.30 0.30 0.29 0.25 -0.05 27 7 170 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.08 27 0 223 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.09 27 0 153 0
29JUN26 14.50 P 0.87 0.87 0.87 0.79 -0.11 27 6 474 +6
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.13 28 300 871 +300
29JUN26 15.50 P 0.00 0.00 0.00 1.36 -0.15 28 300 313 +300
29JUN26 16.00 P 0.00 0.00 0.00 1.71 -0.16 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 -0.17 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.50 -0.18 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.94 -0.19 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 -0.20 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.86 -0.20 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.35 -0.20 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 -0.21 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 -0.17 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.06 28 0 219 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 -0.08 28 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 1.10 -0.08 29 0 9 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 -0.10 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.67 -0.11 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.13 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 -0.13 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.15 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 -0.16 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 -0.16 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 -0.17 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.46 -0.18 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.93 - 34 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 28 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 28 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.04 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 99 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.06 28 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 -0.07 28 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.08 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 -0.10 28 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.17 -0.11 29 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 2.52 -0.13 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 -0.13 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.28 -0.15 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 -0.15 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.12 -0.16 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.55 -0.09 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.01 - 32 0 0 -
TOTAL PUT 833 18,283 +639
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$ 13.70
26FEB26 8.25 C 0.00 0.00 0.00 5.45 +0.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.20 +0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.95 +0.14 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.70 +0.15 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.45 +0.15 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 +0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.70 +0.15 0 0 0 -15
26FEB26 11.50 C 0.00 0.00 0.00 2.20 +0.14 0 0 0 -100
26FEB26 12.00 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 -165
26FEB26 12.50 C 0.00 0.00 0.00 1.20 +0.15 0 0 0 -917
26FEB26 13.00 C 0.70 0.73 0.69 0.70 +0.15 0 29 0 -1,256
26FEB26 13.50 C 0.19 0.20 0.18 0.20 +0.08 0 95 1 -278
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.22 +0.15 97 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.97 +0.15 90 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.72 +0.16 84 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.47 +0.15 78 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.22 +0.15 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.97 +0.15 64 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.72 +0.15 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.47 +0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.01 +0.18 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.72 +0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 +0.21 89 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 4.23 +0.13 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.82 +0.24 76 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 +0.15 38 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 +0.22 55 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 2.25 +0.19 34 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.75 +0.18 27 0 547 0
30MAR26 12.50 C 1.30 1.30 1.30 1.27 +0.11 23 5 348 +5
30MAR26 13.00 C 0.90 0.90 0.89 0.87 +0.09 25 19 359 -11
30MAR26 13.50 C 0.52 0.62 0.52 0.57 +0.07 27 98 379 -54
30MAR26 14.00 C 0.36 0.41 0.33 0.33 +0.02 27 155 274 -78
30MAR26 14.50 C 0.20 0.20 0.20 0.19 +0.03 28 1 457 +1
30MAR26 15.00 C 0.11 0.15 0.11 0.09 +0.01 28 69 146 +66
30MAR26 15.50 C 0.08 0.08 0.08 0.04 0.00 28 15 130 +15
30MAR26 16.00 C 0.04 0.05 0.04 0.02 0.00 29 62 52 +52
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.07 +0.24 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.80 +0.23 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.59 +0.24 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.33 +0.23 77 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.06 +0.23 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.83 +0.25 68 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.32 +0.24 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.81 +0.20 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.25 +0.12 31 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 +0.16 35 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 +0.11 26 0 1,299 0
29APR26 13.00 C 0.95 0.95 0.95 0.93 +0.11 27 1 397 +1
29APR26 13.50 C 0.58 0.64 0.58 0.62 +0.07 27 31 125 +30
29APR26 14.00 C 0.00 0.00 0.00 0.39 +0.04 27 0 215 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 +0.02 28 10 160 +10
29APR26 15.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 29 10 10 +10
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.07 +0.24 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.80 +0.23 70 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.59 +0.24 72 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.33 +0.23 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.06 +0.23 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.83 +0.25 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.32 +0.24 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.81 +0.17 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.25 +0.12 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 +0.14 31 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.33 +0.10 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.99 +0.09 27 0 377 0
28MAY26 13.50 C 0.00 0.00 0.00 0.71 +0.08 27 0 41 0
28MAY26 14.00 C 0.45 0.49 0.45 0.49 +0.06 27 11 300 -11
28MAY26 14.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 195 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.97 +0.15 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.47 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 +0.24 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 +0.23 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.24 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 +0.23 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 +0.23 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 +0.25 53 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 +0.18 46 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 +0.17 39 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.20 34 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 +0.19 31 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.47 +0.21 30 0 655 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.09 26 0 721 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 +0.09 27 0 112 0
29JUN26 14.00 C 0.60 0.60 0.60 0.60 +0.06 27 5 125 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.44 +0.05 27 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 +0.07 28 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.72 +0.15 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.47 +0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 +0.24 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 +0.23 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.59 +0.24 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.33 +0.23 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 +0.23 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 +0.25 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.18 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.81 +0.17 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.33 +0.15 26 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.12 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.12 26 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 +0.10 26 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 +0.10 26 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 +0.08 26 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.07 26 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.06 27 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.07 +0.24 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.80 +0.23 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 +0.24 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 +0.23 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 +0.23 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 +0.24 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.18 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 +0.17 24 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 +0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 +0.10 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.10 25 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.09 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 +0.08 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 +0.07 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.05 25 0 31 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 +0.05 25 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30DEC26 17.00 C 0.37 0.37 0.37 0.35 +0.03 26 10 10 +10
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
TOTAL CALL 626 9,716 -2,680
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
26FEB26 13.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 193 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 70 0
26FEB26 14.00 P 0.29 0.29 0.29 0.30 -0.17 0 18 0 -43
26FEB26 14.50 P 0.81 0.81 0.81 0.80 -0.18 0 15 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.30 -0.22 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 -0.25 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
30MAR26 11.00 P 0.03 0.03 0.03 0.01 0.00 36 18 141 +11
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 271 0
30MAR26 12.00 P 0.04 0.05 0.04 0.03 -0.01 29 10 502 -4
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 447 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 -0.06 28 0 579 0
30MAR26 13.50 P 0.35 0.35 0.35 0.35 -0.09 28 5 44 +5
30MAR26 14.00 P 0.63 0.68 0.63 0.63 -0.11 29 45 45 +38
30MAR26 14.50 P 0.00 0.00 0.00 0.98 -0.13 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.40 -0.15 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.80 -0.22 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 -0.15 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.88 -0.16 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.40 -0.15 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 -0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 97 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 75 0
29APR26 12.00 P 0.16 0.16 0.14 0.15 -0.03 28 3 136 -2
29APR26 12.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 1,256 0
29APR26 13.00 P 0.43 0.44 0.43 0.47 -0.05 28 40 82 +30
29APR26 13.50 P 0.00 0.00 0.00 0.72 -0.08 28 0 145 0
29APR26 14.00 P 1.01 1.01 1.01 1.06 -0.10 29 15 75 +15
29APR26 14.50 P 0.00 0.00 0.00 1.45 -0.12 30 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.79 -0.22 26 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.33 -0.14 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.81 -0.15 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.30 -0.16 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 -0.20 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 -0.22 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 -0.25 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.37 -0.05 27 0 110 0
28MAY26 13.00 P 0.60 0.60 0.60 0.57 -0.08 27 6 196 0
28MAY26 13.50 P 0.85 0.88 0.84 0.82 -0.10 27 45 60 +45
28MAY26 14.00 P 1.12 1.20 1.12 1.17 -0.09 29 30 45 +30
28MAY26 14.50 P 0.00 0.00 0.00 1.54 -0.11 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.87 -0.14 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.33 -0.18 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 -0.14 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.32 -0.14 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.76 -0.20 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.25 -0.22 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.82 -0.17 46 0 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 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 0.65 -0.06 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.91 -0.08 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 -0.08 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 1.98 -0.13 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.16 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.14 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.17 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 -0.19 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 -0.23 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 -0.17 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 27 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.03 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.06 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 -0.08 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 -0.10 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 -0.10 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 -0.11 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.13 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 -0.15 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 -0.18 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.05 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.31 -0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 -0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 -0.09 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.10 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.67 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 -0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 -0.12 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.14 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.41 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.88 -0.16 31 0 0 0
TOTAL PUT 270 19,150 +125
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$ 5.43
26FEB26 2.90 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.23 -0.09 0 0 0 -6
26FEB26 4.30 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 -110
26FEB26 4.40 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 -148
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 -1,105
26FEB26 4.60 C 0.87 0.87 0.85 0.83 -0.09 0 5 0 -618
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 -282
26FEB26 4.80 C 0.63 0.65 0.63 0.63 -0.09 0 240 0 -1,299
26FEB26 4.90 C 0.59 0.59 0.59 0.53 -0.09 0 30 0 -868
26FEB26 5.00 C 0.52 0.52 0.45 0.43 -0.09 0 29 0 -1,382
26FEB26 5.25 C 0.22 0.22 0.22 0.18 -0.09 0 16 0 -900
26FEB26 5.50 C 0.02 0.02 0.02 0.00 -0.05 0 10 2,760 -10
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,169 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.84 -0.08 105 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.64 -0.08 94 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.59 -0.03 144 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.49 -0.03 138 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.39 -0.03 131 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.25 -0.07 93 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.15 -0.07 88 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.05 -0.07 83 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.95 -0.07 78 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.84 -0.09 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.76 -0.06 78 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 -0.03 90 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 -0.04 85 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.48 -0.05 75 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.34 -0.09 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 -0.07 55 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 -0.07 51 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 -0.08 40 0 4,083 0
30MAR26 4.50 C 0.97 0.97 0.94 0.94 -0.09 0 8 1,980 -8
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.08 33 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.09 29 0 3,931 0
30MAR26 4.80 C 0.66 0.66 0.66 0.66 -0.08 30 2 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.08 26 0 4,459 0
30MAR26 5.00 C 0.48 0.48 0.48 0.47 -0.09 26 10 1,887 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.08 26 0 866 0
30MAR26 5.50 C 0.19 0.19 0.15 0.15 -0.07 27 51 915 +21
30MAR26 5.75 C 0.09 0.09 0.08 0.08 -0.04 29 899 1,693 +786
30MAR26 6.00 C 0.05 0.05 0.04 0.03 -0.03 28 989 3,802 +793
30MAR26 6.25 C 0.02 0.02 0.02 0.02 -0.01 32 47 1,710 -47
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.05 -0.09 50 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.95 -0.09 47 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.76 -0.08 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.69 -0.05 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.59 -0.05 58 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.48 -0.06 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.35 -0.09 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.28 -0.06 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.09 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.88 -0.08 31 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.78 -0.08 28 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.10 22 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.60 -0.09 26 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.07 27 15 92 +15
29APR26 5.25 C 0.00 0.00 0.00 0.35 -0.08 26 0 5,629 0
29APR26 5.50 C 0.24 0.24 0.24 0.23 -0.05 28 100 2,080 +46
29APR26 5.75 C 0.17 0.17 0.15 0.14 -0.04 28 106 515 +106
29APR26 6.00 C 0.10 0.10 0.10 0.08 -0.03 28 6 584 +6
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 747 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 106 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 160 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.59 -0.06 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 -0.08 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.09 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.10 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.89 -0.09 26 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.72 -0.08 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 -0.09 24 0 0 0
28MAY26 5.00 C 0.60 0.60 0.60 0.57 -0.07 26 15 45 +15
28MAY26 5.25 C 0.00 0.00 0.00 0.40 -0.07 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 -0.04 26 0 1,000 0
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 201 0
28MAY26 6.25 C 0.09 0.09 0.09 0.07 -0.02 27 20 1,093 +20
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 40 0
28MAY26 6.75 C 0.04 0.04 0.04 0.03 0.00 29 30 60 +30
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 30 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.69 -0.05 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.61 -0.03 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.51 -0.03 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.39 -0.06 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.30 -0.05 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.17 -0.08 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.07 -0.08 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.97 -0.08 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.78 -0.07 45 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.69 -0.06 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.59 -0.06 42 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.48 -0.08 36 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.38 -0.08 33 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.07 34 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.10 24 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 -0.06 33 0 613 0
29JUN26 4.50 C 1.01 1.01 1.01 1.01 -0.07 31 2 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 -0.07 28 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 -0.07 28 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.07 27 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.07 27 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.05 27 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.06 26 0 2,090 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.06 26 0 3,581 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.05 26 0 165 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 533 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 631 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 722 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.69 -0.05 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.61 -0.03 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.51 -0.03 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.39 -0.06 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.30 -0.05 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.18 -0.07 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.07 -0.09 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.97 -0.08 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.86 -0.09 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.78 -0.07 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.69 -0.06 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.59 -0.06 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.48 -0.08 31 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 -0.08 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.08 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.08 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.11 -0.06 28 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 -0.07 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 -0.08 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.08 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.08 24 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.07 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.07 25 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.06 25 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.05 25 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.05 26 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.03 26 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.39 -0.06 49 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.30 -0.05 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.18 -0.07 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.07 -0.09 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.97 -0.08 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.87 -0.09 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.78 -0.08 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.69 -0.06 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 -0.07 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.48 -0.08 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 -0.08 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 -0.08 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.08 23 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.10 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.08 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.09 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.08 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.06 24 0 300 0
30DEC26 4.90 C 0.74 0.74 0.74 0.73 -0.08 23 1 1,066 -1
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.08 24 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.07 24 0 884 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.06 24 0 436 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.05 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 142 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.04 25 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.03 26 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 10 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 2,631 96,431 -4,946
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,194 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,672 0
26FEB26 5.50 P 0.05 0.08 0.04 0.07 +0.03 0 172 0 -904
26FEB26 5.75 P 0.00 0.00 0.00 0.32 +0.09 0 0 0 -250
26FEB26 6.00 P 0.00 0.00 0.00 0.57 +0.08 0 0 0 -20
26FEB26 6.25 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.32 +0.06 0 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 0.00 100 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,555 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 1,406 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 2,666 0
30MAR26 4.90 P 0.02 0.02 0.02 0.02 0.00 27 131 1,164 +109
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,724 0
30MAR26 5.25 P 0.08 0.09 0.08 0.10 +0.02 28 62 2,921 +2
30MAR26 5.50 P 0.22 0.22 0.20 0.22 +0.04 29 7 682 +3
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.05 30 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.61 +0.07 34 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.84 +0.08 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.10 +0.09 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 +0.07 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.60 +0.11 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 +0.09 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.10 +0.09 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.35 +0.09 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.60 +0.09 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.85 +0.09 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.08 +0.07 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 28 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 639 0
29APR26 4.90 P 0.05 0.05 0.05 0.05 +0.01 26 430 1,325 +400
29APR26 5.00 P 0.06 0.07 0.06 0.08 +0.02 28 135 802 +105
29APR26 5.25 P 0.13 0.13 0.13 0.15 +0.02 27 5 396 +5
29APR26 5.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 2,004 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 +0.05 28 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 +0.05 27 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 +0.09 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 +0.07 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 +0.11 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.85 +0.09 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.10 +0.08 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.35 +0.09 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.60 +0.09 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.85 +0.09 66 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.08 +0.07 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 26 0 60 0
28MAY26 4.70 P 0.04 0.04 0.04 0.05 +0.01 27 30 114 +30
28MAY26 4.80 P 0.05 0.05 0.05 0.06 +0.01 26 30 156 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 180 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 159 0
28MAY26 5.25 P 0.00 0.00 0.00 0.20 +0.03 27 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 +0.04 27 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.48 +0.05 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.67 +0.07 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 +0.06 30 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 +0.08 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 +0.09 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 +0.08 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 +0.09 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.60 +0.09 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.85 +0.09 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.08 +0.07 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 181 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 31 50 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 1,217 0
29JUN26 4.80 P 0.09 0.09 0.09 0.11 +0.02 25 20 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 +0.02 25 0 643 0
29JUN26 5.00 P 0.16 0.16 0.16 0.17 +0.02 25 10 3,786 0
29JUN26 5.25 P 0.26 0.26 0.26 0.28 +0.03 25 6 1,275 +6
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.04 24 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.58 +0.05 24 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.11 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.09 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.45 +0.09 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 +0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.42 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 26 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 26 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 26 0 33 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 25 0 316 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 271 0
29SEP26 4.60 P 0.12 0.12 0.12 0.13 +0.02 26 20 520 +18
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 26 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.02 26 0 2,390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 26 0 654 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 339 0
29SEP26 5.25 P 0.38 0.38 0.38 0.38 +0.02 26 14 1,688 +14
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.05 27 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 +0.07 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.08 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.08 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 +0.07 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 +0.07 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.10 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.05 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 +0.07 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 +0.09 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 +0.07 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 87 0
30DEC26 4.00 P 0.04 0.04 0.04 0.05 0.00 25 63 244 +63
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.01 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.01 25 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.02 25 0 330 0
30DEC26 4.90 P 0.27 0.27 0.27 0.27 +0.01 25 67 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 1,287 0
30DEC26 5.25 P 0.43 0.44 0.43 0.44 +0.03 26 63 782 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.04 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 +0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.08 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.09 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.04 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.06 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 +0.08 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.43 +0.05 30 0 0 0
TOTAL PUT 1,315 130,144 -385
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$ 35.50
26FEB26 22.00 C 0.00 0.00 0.00 13.50 -1.28 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.50 -1.28 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.50 -1.28 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.50 -1.28 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.50 -1.28 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.50 -1.28 0 0 0 -1
26FEB26 28.00 C 0.00 0.00 0.00 7.50 -1.28 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.50 -1.28 0 0 0 -15
26FEB26 30.00 C 0.00 0.00 0.00 5.50 -1.28 0 0 0 -9
26FEB26 31.00 C 0.00 0.00 0.00 4.50 -1.38 0 0 0 -15
26FEB26 32.00 C 0.00 0.00 0.00 3.50 -1.28 0 0 0 -55
26FEB26 33.00 C 0.00 0.00 0.00 2.50 -1.38 0 0 0 -25
26FEB26 34.00 C 0.00 0.00 0.00 1.50 -1.28 0 0 0 -66
26FEB26 35.00 C 0.46 0.46 0.21 0.50 -1.29 0 28 0 -75
26FEB26 36.00 C 0.32 0.32 0.05 0.00 -0.88 0 74 74 +3
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 132 0
26FEB26 38.00 C 0.03 0.03 0.03 0.00 -0.05 0 5 295 -5
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 988 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 848 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 20.04 -1.28 90 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.65 -1.17 142 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.04 -1.37 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.54 -1.28 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.04 -1.36 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.63 -1.20 118 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.35 -0.98 145 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.55 -1.28 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.31 -1.02 130 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.61 -1.20 96 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.78 -1.05 113 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.55 -1.29 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 12.56 -1.28 52 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 11.72 -1.12 82 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 10.56 -1.40 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 9.83 -1.02 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.73 -1.13 61 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 7.60 -1.27 40 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 6.55 -1.34 0 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 5.88 -1.05 50 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.69 -1.19 32 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.87 -1.09 35 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 3.14 -1.01 37 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 2.50 -1.12 38 0 89 0
30MAR26 35.00 C 2.02 2.02 1.87 2.05 -0.70 41 16 61 +15
30MAR26 36.00 C 1.62 1.62 1.41 1.48 -0.69 39 98 275 +51
30MAR26 37.00 C 1.27 1.27 1.15 1.15 -0.53 41 30 291 +30
30MAR26 38.00 C 0.86 0.86 0.73 0.83 -0.47 41 24 286 +2
30MAR26 39.00 C 0.65 0.68 0.63 0.59 -0.40 41 28 248 +8
30MAR26 40.00 C 0.44 0.44 0.44 0.41 -0.31 41 3 672 0
30MAR26 41.00 C 0.35 0.35 0.35 0.27 -0.25 40 10 476 0
30MAR26 42.00 C 0.36 0.36 0.28 0.18 -0.18 40 8 124 0
30MAR26 43.00 C 0.25 0.25 0.25 0.12 -0.13 40 5 103 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 -0.09 41 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 256 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 41 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 76 0
29APR26 26.00 C 0.00 0.00 0.00 9.83 -1.10 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.73 -1.13 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.90 -0.97 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.68 -1.21 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.88 -1.40 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.38 -0.75 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.37 -0.98 37 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 3.67 -1.23 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.10 -0.84 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 2.57 -0.76 38 0 100 0
29APR26 36.00 C 2.05 2.07 2.05 2.11 -0.67 38 40 156 +25
29APR26 37.00 C 1.75 1.75 1.75 1.74 -0.56 39 30 395 +30
29APR26 38.00 C 1.53 1.53 1.44 1.42 -0.46 39 30 756 +15
29APR26 39.00 C 1.18 1.18 1.18 1.13 -0.42 39 15 607 +15
29APR26 40.00 C 0.97 0.97 0.90 0.88 -0.40 39 23 355 +17
29APR26 41.00 C 0.79 0.79 0.79 0.69 -0.34 39 15 76 0
29APR26 42.00 C 0.00 0.00 0.00 0.53 -0.28 39 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.40 -0.23 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 -0.19 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.23 -0.15 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.17 -0.12 39 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.12 -0.10 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.90 -1.05 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.95 -1.14 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.39 -0.89 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.43 -1.06 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.75 -1.01 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 4.12 -0.96 37 0 0 0
28MAY26 34.00 C 3.54 3.54 3.54 3.55 -0.90 37 15 15 +15
28MAY26 35.00 C 3.13 3.13 2.87 3.04 -0.83 37 30 45 +15
28MAY26 36.00 C 2.96 2.96 2.48 2.58 -0.77 38 60 60 +48
28MAY26 37.00 C 2.19 2.28 2.19 2.19 -0.69 38 30 30 +15
28MAY26 38.00 C 2.15 2.15 1.86 1.86 -0.60 38 45 60 +45
28MAY26 39.00 C 1.58 1.58 1.58 1.57 -0.52 39 15 116 +11
28MAY26 40.00 C 1.35 1.35 1.35 1.33 -0.43 39 15 109 -2
28MAY26 41.00 C 1.15 1.15 1.15 1.10 -0.38 39 15 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.90 -0.35 39 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.73 -0.34 39 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.59 -0.31 39 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.47 -0.27 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.38 -0.23 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 -0.20 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.24 -0.16 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.14 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.14 -1.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.63 -1.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.35 -1.08 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.66 -1.23 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.31 -1.24 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.67 -1.28 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.78 -1.18 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.55 -1.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.58 -1.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.75 -1.26 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.80 -1.16 39 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.83 -1.27 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.03 -1.14 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.96 -1.14 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.13 -1.02 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.39 -0.94 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.57 -1.00 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.11 -0.74 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.55 -0.65 41 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.75 -0.80 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.29 -0.95 38 0 15 0
29JUN26 36.00 C 2.99 2.99 2.99 2.85 -0.62 39 9 54 +8
29JUN26 37.00 C 0.00 0.00 0.00 2.47 -0.55 39 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 2.14 -0.50 39 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 1.81 -0.48 39 0 549 0
29JUN26 40.00 C 1.61 1.62 1.61 1.54 -0.46 39 14 90 -6
29JUN26 41.00 C 0.00 0.00 0.00 1.28 -0.43 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.08 -0.37 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.33 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 -0.30 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 -0.24 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.51 -0.18 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 -0.17 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 -0.15 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.78 -1.18 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.60 -1.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.74 -1.16 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.83 -1.18 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.84 -1.17 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.98 -1.32 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.03 -1.19 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.30 -1.05 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.56 -0.94 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.13 -0.62 41 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.11 -0.96 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 5.51 -0.92 37 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.28 -0.55 41 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 4.58 -0.71 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.13 -0.87 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.72 -0.62 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 -0.58 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 3.03 -0.52 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.72 -0.49 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 -0.48 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 2.15 -0.49 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 -0.47 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 -0.43 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.51 -0.41 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.35 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.30 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.05 -0.31 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.90 -0.30 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 -0.28 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.78 -1.19 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.84 -1.11 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.96 -1.05 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 11.08 -1.08 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.33 -1.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.30 -1.28 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.75 -0.87 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.07 -1.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.29 -1.12 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.76 -1.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.37 -0.81 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.84 -0.79 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.22 -0.87 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.92 -0.75 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.52 -0.65 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.15 -0.67 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.82 -0.59 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.51 -0.58 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 3.23 -0.54 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 2.97 -0.51 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.73 -0.48 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 -0.47 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.28 -0.46 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.07 -0.46 39 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.50 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 -0.44 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.52 -0.36 39 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 -0.35 39 0 0 0
TOTAL CALL 730 29,937 +94
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
26FEB26 35.00 P 0.08 0.16 0.08 0.00 -0.01 0 78 307 -8
26FEB26 36.00 P 0.63 0.85 0.50 0.50 +0.39 0 136 0 -386
26FEB26 37.00 P 0.69 1.65 0.69 1.50 +0.99 0 49 0 -302
26FEB26 38.00 P 2.47 2.60 2.47 2.50 +1.20 0 6 0 -189
26FEB26 39.00 P 4.07 4.07 3.50 3.50 +1.21 0 181 0 -237
26FEB26 40.00 P 0.00 0.00 0.00 4.50 +1.18 0 1 0 -846
26FEB26 41.00 P 0.00 0.00 0.00 5.50 +1.20 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.50 +1.12 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.50 +1.20 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.50 +1.11 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.50 +1.11 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.50 +1.20 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.50 +1.11 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.50 +1.20 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.50 +1.01 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 125 0
30MAR26 28.00 P 0.08 0.08 0.08 0.04 +0.02 41 10 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 +0.06 40 0 2,757 0
30MAR26 31.00 P 0.31 0.31 0.26 0.25 +0.10 40 4 422 +2
30MAR26 32.00 P 0.31 0.47 0.31 0.43 +0.17 40 20 369 +17
30MAR26 33.00 P 0.68 0.75 0.64 0.68 +0.25 41 33 360 +15
30MAR26 34.00 P 0.69 0.98 0.69 1.01 +0.34 41 79 314 +1
30MAR26 35.00 P 1.02 1.53 1.02 1.45 +0.49 41 125 365 +110
30MAR26 36.00 P 1.51 2.00 1.51 1.99 +0.66 41 63 203 -5
30MAR26 37.00 P 2.48 2.48 2.48 2.61 +0.69 42 15 258 +15
30MAR26 38.00 P 3.30 3.30 3.30 3.32 +0.80 42 1 141 +1
30MAR26 39.00 P 4.04 4.04 4.04 4.11 +0.91 43 1 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 4.96 +1.00 45 0 105 0
30MAR26 41.00 P 0.00 0.00 0.00 5.53 +0.75 30 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 6.64 +0.98 42 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.58 +1.00 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.78 +1.25 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.79 +1.28 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.80 +1.28 67 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.68 +1.15 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.53 +1.22 54 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 13.67 +1.18 71 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29APR26 27.00 P 0.12 0.12 0.12 0.09 +0.03 39 10 10 +10
29APR26 28.00 P 0.15 0.15 0.15 0.16 +0.06 39 10 31 +10
29APR26 29.00 P 0.00 0.00 0.00 0.25 +0.08 39 0 1 0
29APR26 30.00 P 0.33 0.33 0.33 0.38 +0.11 39 1 2 +1
29APR26 31.00 P 0.00 0.00 0.00 0.57 +0.16 39 0 17 0
29APR26 32.00 P 0.70 0.80 0.70 0.81 +0.22 39 25 25 +10
29APR26 33.00 P 0.91 1.08 0.91 1.12 +0.29 39 18 91 +18
29APR26 34.00 P 1.45 1.45 1.45 1.52 +0.36 39 21 95 +6
29APR26 35.00 P 1.78 1.92 1.78 1.99 +0.47 39 45 130 +30
29APR26 36.00 P 2.16 2.47 2.16 2.52 +0.53 39 33 190 +24
29APR26 37.00 P 0.00 0.00 0.00 3.14 +0.64 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 3.73 +0.65 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 4.57 +0.83 41 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.36 +0.91 42 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.01 +0.80 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 6.90 +0.88 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 7.98 +1.10 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.92 +1.14 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.89 +1.33 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.80 +1.15 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.75 +1.22 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.75 +1.28 54 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.91 +1.30 62 0 0 0
28MAY26 28.00 P 0.34 0.34 0.34 0.32 +0.07 39 2 4 +2
28MAY26 29.00 P 0.00 0.00 0.00 0.46 +0.12 39 0 3 0
28MAY26 30.00 P 0.61 0.63 0.61 0.65 +0.16 39 16 18 +16
28MAY26 31.00 P 0.00 0.00 0.00 0.88 +0.20 39 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 1.17 +0.25 39 0 43 0
28MAY26 33.00 P 1.49 1.49 1.49 1.55 +0.34 39 15 80 +15
28MAY26 34.00 P 1.89 1.95 1.89 1.98 +0.40 39 30 68 +23
28MAY26 35.00 P 2.44 2.55 2.44 2.47 +0.49 40 44 104 +44
28MAY26 36.00 P 0.00 0.00 0.00 3.01 +0.51 40 0 45 0
28MAY26 37.00 P 3.67 3.67 3.67 3.61 +0.58 40 15 60 +15
28MAY26 38.00 P 4.16 4.16 4.16 4.27 +0.66 40 15 90 +15
28MAY26 39.00 P 0.00 0.00 0.00 4.98 +0.72 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.73 +0.80 41 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.53 +0.86 42 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 7.36 +0.92 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.23 +0.98 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.13 +1.03 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.05 +1.08 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.88 +1.00 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.96 +1.16 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.86 +1.11 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.94 +1.22 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.07 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 +0.10 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.49 +0.13 39 0 12 0
29JUN26 28.00 P 0.56 0.56 0.56 0.66 +0.18 38 100 104 +100
29JUN26 29.00 P 0.00 0.00 0.00 0.87 +0.19 38 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 1.14 +0.25 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.45 +0.29 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.83 +0.34 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 2.27 +0.41 38 0 61 0
29JUN26 34.00 P 0.00 0.00 0.00 2.76 +0.44 38 0 30 0
29JUN26 35.00 P 3.22 3.31 3.22 3.31 +0.52 38 30 142 +30
29JUN26 36.00 P 3.86 3.86 3.81 3.93 +0.60 39 30 74 +30
29JUN26 37.00 P 4.51 4.51 4.51 4.58 +0.65 39 15 81 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.31 +0.74 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.77 +0.49 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.51 +0.50 36 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.63 +0.86 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.56 +1.00 43 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.41 +1.02 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.96 +0.72 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.13 +1.02 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.10 +1.09 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.06 +1.14 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.88 +1.02 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.93 +1.13 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.07 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.09 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 +0.11 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 +0.15 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.02 +0.17 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 +0.18 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.55 +0.24 38 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.25 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 +0.32 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.68 +0.37 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 3.15 +0.40 38 0 71 0
29SEP26 34.00 P 0.00 0.00 0.00 3.66 +0.44 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.21 +0.48 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.83 +0.54 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.47 +0.54 39 0 3,038 0
29SEP26 38.00 P 0.00 0.00 0.00 6.14 +0.63 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.85 +0.67 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.66 +0.78 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.39 +0.69 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.20 +0.76 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.01 +0.79 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.81 +0.78 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.79 +0.95 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.55 +0.86 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.55 +1.10 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.42 +1.01 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.29 +0.96 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.07 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.10 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.13 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.16 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 +0.18 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 +0.20 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.22 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.11 +0.24 38 0 145 0
30DEC26 30.00 P 2.43 2.43 2.43 2.50 +0.30 39 10 20 +5
30DEC26 31.00 P 0.00 0.00 0.00 2.91 +0.32 39 0 15 0
30DEC26 32.00 P 3.25 3.25 3.25 3.36 +0.35 39 1 16 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.85 +0.42 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.38 +0.46 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.94 +0.49 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.53 +0.54 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.16 +0.58 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 +0.58 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.50 +0.63 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.30 +0.75 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.04 +0.80 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.79 +0.69 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.61 +0.83 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.47 +0.93 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.21 +0.80 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.11 +0.92 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.97 +0.91 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.75 +0.83 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.69 +0.99 43 0 0 0
TOTAL PUT 1,288 35,855 -1,392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.58
26FEB26 4.20 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.11 0 0 4 -305
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.91 -0.04 82 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.81 -0.04 78 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.71 -0.03 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 -0.04 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 -0.03 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.42 -0.03 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.32 -0.03 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 -0.03 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 -0.02 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 35 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR26 5.50 C 0.18 0.18 0.18 0.19 -0.04 21 25 8,369 -25
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 2,643 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.43 -0.02 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.33 -0.02 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.22 -0.03 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.12 -0.03 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.03 -0.02 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 -0.02 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.25 -0.03 36 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 -0.04 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 1.45 -0.03 34 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.35 -0.03 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 -0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 -0.04 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 -0.03 23 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 -0.04 21 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 -0.04 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.03 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 -0.03 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 -0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 -0.04 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.05 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 -0.04 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.04 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.04 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.04 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.04 23 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 55 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 25 38,531 -330
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 444 0
26FEB26 5.75 P 0.15 0.15 0.15 0.17 0.00 0 3 0 -3
26FEB26 6.00 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.42 +0.05 0 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 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 411 0
30MAR26 5.50 P 0.09 0.09 0.09 0.10 +0.01 21 20 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.04 23 0 34 0
30MAR26 6.00 P 0.40 0.40 0.40 0.43 +0.03 19 20 20 +20
30MAR26 6.25 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.67 +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 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29APR26 5.25 P 0.06 0.06 0.06 0.06 +0.01 20 80 136 +80
29APR26 5.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 +0.02 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.42 - 0 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 0.00 18 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.68 +0.03 18 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.42 - 0 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 0.00 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 +0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.03 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 +0.03 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.02 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.04 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.04 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.06 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.04 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.02 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.04 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.04 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.05 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
TOTAL PUT 123 11,865 +97
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$ 5.12
26FEB26 2.80 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 -14
26FEB26 3.90 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 -86
26FEB26 4.00 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 -95
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 -201
26FEB26 4.20 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 -70
26FEB26 4.30 C 0.81 0.81 0.81 0.82 -0.05 0 12 0 -332
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 -345
26FEB26 4.50 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 -95
26FEB26 4.60 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 -35
26FEB26 4.70 C 0.42 0.42 0.42 0.42 -0.05 0 10 0 -327
26FEB26 4.80 C 0.27 0.27 0.27 0.32 -0.05 0 2 0 -36
26FEB26 4.90 C 0.00 0.00 0.00 0.22 -0.06 0 0 0 -10
26FEB26 5.00 C 0.09 0.12 0.09 0.12 -0.08 0 117 0 -1,718
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 113 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.63 -0.05 104 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.94 -0.03 85 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.84 -0.04 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.05 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.63 -0.04 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.52 -0.05 0 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.06 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.03 64 0 583 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 -0.01 65 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 -0.02 55 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 -0.05 0 0 140 0
30MAR26 4.20 C 0.92 0.92 0.92 0.94 -0.05 39 1 428 0
30MAR26 4.30 C 0.82 0.82 0.82 0.85 -0.05 41 27 348 -27
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.05 31 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 -0.03 40 0 208 0
30MAR26 4.60 C 0.53 0.53 0.53 0.57 -0.05 35 12 45 0
30MAR26 4.70 C 0.52 0.52 0.45 0.50 -0.05 38 19 53 -4
30MAR26 4.80 C 0.00 0.00 0.00 0.43 -0.05 38 0 125 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.04 39 0 20 0
30MAR26 5.00 C 0.32 0.32 0.32 0.31 -0.04 39 5 229 0
30MAR26 5.25 C 0.21 0.22 0.19 0.20 -0.03 41 163 371 +71
30MAR26 5.50 C 0.15 0.15 0.13 0.12 -0.03 42 76 363 +36
30MAR26 5.75 C 0.09 0.09 0.09 0.07 -0.02 42 14 200 +14
30MAR26 6.00 C 0.06 0.06 0.06 0.04 -0.01 43 5 5 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.14 -0.04 61 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.05 -0.04 67 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.95 -0.04 63 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.85 -0.04 59 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.75 -0.03 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.65 -0.04 52 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.55 -0.04 48 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.45 -0.04 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.35 -0.03 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.26 -0.03 43 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 1.15 -0.04 35 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 -0.04 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.05 28 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.05 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.05 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 -0.05 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 -0.05 35 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 -0.05 35 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 -0.04 36 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 -0.04 36 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.27 -0.04 37 0 158 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 39 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 1.76 -0.03 47 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.55 -0.04 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.45 -0.04 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.36 -0.03 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.26 -0.04 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.98 -0.05 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.90 -0.05 32 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.75 -0.05 34 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 -0.05 34 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.62 -0.05 35 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.56 -0.04 36 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 -0.05 36 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.03 37 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.56 -0.03 63 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.46 -0.04 59 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 -0.06 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.25 -0.06 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 -0.06 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.05 -0.06 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 -0.06 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 -0.05 36 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.65 -0.06 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.36 -0.05 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.26 -0.06 22 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.17 -0.05 25 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 -0.05 29 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.05 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 -0.05 31 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 -0.05 32 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 -0.05 33 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 -0.05 33 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.66 -0.07 33 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 -0.04 34 0 72 0
29JUN26 4.90 C 0.00 0.00 0.00 0.54 -0.05 34 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.04 34 490 839 +490
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.04 35 690 1,050 +690
29JUN26 5.50 C 0.00 0.00 0.00 0.30 -0.04 36 200 280 +200
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.02 36 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.27 -0.04 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.17 -0.04 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.07 -0.04 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.97 -0.04 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.87 -0.04 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.76 -0.06 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.66 -0.06 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.56 -0.06 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.48 -0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.37 -0.06 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 -0.05 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.21 -0.04 30 0 25 0
29SEP26 4.10 C 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.06 -0.04 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 -0.04 33 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 -0.04 33 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 -0.04 33 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.04 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.03 34 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.04 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.04 34 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.02 35 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.04 35 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.02 36 0 300 0
29SEP26 6.00 C 0.31 0.31 0.31 0.26 -0.02 36 83 143 +83
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.01 36 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 40 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 2.35 -0.06 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.27 -0.04 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.17 -0.04 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.07 -0.04 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.97 -0.04 35 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.87 -0.05 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.76 -0.06 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.66 -0.06 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.48 -0.04 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 -0.05 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.25 -0.04 30 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.04 32 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 -0.04 32 0 274 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.04 32 0 296 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.04 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.04 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.04 32 0 10 0
30DEC26 5.00 C 0.66 0.66 0.66 0.66 -0.04 32 25 35 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.03 33 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.02 35 0 5 0
30DEC26 6.00 C 0.34 0.34 0.34 0.34 -0.03 34 20 24 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 34 0 6 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 34 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 - 34 0 0 -
TOTAL CALL 1,971 16,039 -1,781
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 - 0 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 133 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 77 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 68 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 51 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 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 41 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 50 0
30MAR26 4.60 P 0.04 0.04 0.04 0.06 0.00 41 5 26 +5
30MAR26 4.70 P 0.00 0.00 0.00 0.08 0.00 40 0 63 0
30MAR26 4.80 P 0.12 0.12 0.12 0.11 0.00 40 2 40 -2
30MAR26 4.90 P 0.00 0.00 0.00 0.14 0.00 40 0 20 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 0.00 40 0 176 0
30MAR26 5.25 P 0.35 0.35 0.35 0.32 0.00 41 10 12 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.04 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 +0.04 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.03 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.03 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 +0.02 66 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 - 71 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 66 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 59 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 52 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 36 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 0.00 37 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 0.00 36 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 0.00 37 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 0.00 36 0 115 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 0.00 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.02 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 +0.03 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 +0.03 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 +0.04 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 +0.04 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 +0.02 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 +0.04 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 - 54 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.01 -0.01 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 37 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 36 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 0.00 37 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 0.00 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 0.00 36 0 50 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 25 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 +0.03 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.45 +0.04 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 +0.04 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 +0.04 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 +0.03 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.40 - 50 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 320 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 42 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 37 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 35 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 36 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 36 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 0.08 0.08 0.08 0.08 0.00 35 10 36 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.01 34 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 35 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 34 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 +0.01 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.01 35 0 85 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.01 35 0 60 0
29JUN26 5.00 P 0.33 0.33 0.33 0.33 0.00 34 520 800 +520
29JUN26 5.25 P 0.00 0.00 0.00 0.48 0.00 36 690 1,000 +690
29JUN26 5.50 P 0.00 0.00 0.00 0.64 +0.01 36 200 200 +200
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 +0.03 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.03 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.04 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.05 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.04 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 - 49 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 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 36 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 35 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 35 0 56 0
29SEP26 4.00 P 0.09 0.09 0.09 0.12 0.00 34 1 229 -1
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.01 35 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 34 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.01 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 +0.01 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.01 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.01 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.02 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.04 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.04 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.04 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 - 44 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 0.02 +0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 34 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 34 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 0.09 +0.01 34 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 33 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.03 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.03 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.04 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 - 41 0 0 -
TOTAL PUT 1,438 19,809 +1,432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.88
26FEB26 19.00 C 0.00 0.00 0.00 12.88 -0.90 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.38 -0.92 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.88 -0.70 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.88 -0.86 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.88 -0.78 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.88 -0.70 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.88 -0.81 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.88 -0.70 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.88 -0.82 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.88 -0.81 0 0 0 -27
26FEB26 28.00 C 0.00 0.00 0.00 3.88 -0.70 0 0 0 -46
26FEB26 29.00 C 0.00 0.00 0.00 2.88 -0.70 0 0 0 -894
26FEB26 30.00 C 2.51 2.51 1.94 1.88 -0.70 0 17 0 -1,430
26FEB26 31.00 C 1.30 1.50 0.93 0.88 -0.71 0 166 0 -1,050
26FEB26 32.00 C 0.43 0.53 0.09 0.00 -0.67 0 340 377 -64
26FEB26 33.00 C 0.02 0.02 0.02 0.00 -0.15 0 6 974 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 999 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 14.42 -0.70 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.95 -0.68 86 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.43 -0.70 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.93 -0.85 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.42 -0.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.95 -0.68 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.93 -0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.95 -0.71 54 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.96 -0.72 51 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.94 -0.75 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.88 -0.72 0 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.93 -0.77 0 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.03 -0.66 36 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.10 -0.53 35 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 3.29 -0.72 36 0 888 0
30MAR26 30.00 C 0.00 0.00 0.00 2.44 -0.56 33 0 364 0
30MAR26 31.00 C 2.30 2.30 1.82 1.82 -0.49 34 20 780 0
30MAR26 32.00 C 1.51 1.51 1.34 1.30 -0.42 35 212 425 +38
30MAR26 33.00 C 1.24 1.24 0.91 0.91 -0.33 35 76 783 -34
30MAR26 34.00 C 0.80 0.80 0.63 0.60 -0.29 35 22 3,779 +7
30MAR26 35.00 C 0.55 0.55 0.46 0.38 -0.24 35 11 1,496 0
30MAR26 36.00 C 0.30 0.30 0.30 0.23 -0.17 35 6 1,547 0
30MAR26 37.00 C 0.28 0.28 0.28 0.13 -0.12 35 4 649 +4
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.97 -0.81 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.49 -0.87 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.98 -0.81 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.93 -0.96 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.99 -0.67 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.04 -0.66 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.05 -0.67 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.06 -0.55 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.13 -0.69 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.33 -0.49 38 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.27 -0.63 29 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.74 -0.38 37 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 2.92 -0.49 33 0 1,551 0
29APR26 31.00 C 2.79 2.81 2.79 2.33 -0.45 34 30 641 +29
29APR26 32.00 C 0.00 0.00 0.00 1.82 -0.41 34 0 252 0
29APR26 33.00 C 1.75 1.75 1.44 1.43 -0.34 35 53 1,118 -1
29APR26 34.00 C 0.00 0.00 0.00 1.07 -0.32 35 0 770 0
29APR26 35.00 C 0.00 0.00 0.00 0.79 -0.30 34 0 865 0
29APR26 36.00 C 0.00 0.00 0.00 0.57 -0.25 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.40 -0.21 34 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.28 -0.16 34 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.19 -0.13 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 - 34 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 10.93 -0.96 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.99 -0.73 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.04 -0.79 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.05 -0.70 19 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.24 -0.70 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.30 -0.90 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.57 -0.52 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.85 -0.32 37 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.97 -0.47 34 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.30 -0.47 34 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.74 -0.45 34 0 241 0
28MAY26 32.00 C 0.00 0.00 0.00 2.26 -0.39 34 0 111 0
28MAY26 33.00 C 0.00 0.00 0.00 1.85 -0.35 35 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 1.49 -0.32 35 0 122 0
28MAY26 35.00 C 1.33 1.33 1.33 1.18 -0.32 35 15 96 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.92 -0.28 35 0 35 0
28MAY26 37.00 C 0.00 0.00 0.00 0.71 -0.24 35 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.54 -0.20 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.41 -0.17 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.31 -0.13 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.11 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.17 - 34 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 14.09 -0.58 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.44 -0.73 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.06 -0.72 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.85 -0.51 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.11 -0.68 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.07 -0.82 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.99 -0.78 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.15 -0.68 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.39 -0.43 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.30 -0.64 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.43 -0.77 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 -0.68 34 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.02 -0.39 38 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.30 -0.36 38 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.63 -0.46 37 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 3.02 -0.52 36 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.51 -0.38 36 0 107 0
29JUN26 33.00 C 2.25 2.25 2.21 2.11 -0.33 36 12 380 +10
29JUN26 34.00 C 0.00 0.00 0.00 1.73 -0.34 36 0 937 0
29JUN26 35.00 C 1.63 1.63 1.63 1.40 -0.34 36 15 631 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.14 -0.29 36 0 395 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 -0.26 36 0 133 0
29JUN26 38.00 C 0.00 0.00 0.00 0.72 -0.23 36 0 67 0
29JUN26 39.00 C 0.88 0.88 0.78 0.57 -0.19 36 36 84 +21
29JUN26 40.00 C 0.00 0.00 0.00 0.45 -0.16 36 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.14 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 13.11 -0.67 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.85 -0.51 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.13 -0.66 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.16 -0.73 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.22 -0.55 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.26 -0.57 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 -0.53 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.30 -0.71 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.68 -0.52 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.89 -0.52 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.06 -0.65 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.54 -0.44 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.90 -0.76 33 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.49 -0.47 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.04 -0.37 35 0 25 0
29SEP26 33.00 C 2.70 2.70 2.70 2.66 -0.32 35 1 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.32 -0.31 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.03 -0.26 35 0 20 0
29SEP26 36.00 C 0.00 0.00 0.00 1.74 -0.29 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 -0.28 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.27 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.10 -0.23 35 0 22 0
29SEP26 40.00 C 1.23 1.23 1.23 0.93 -0.22 35 7 60 +7
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.18 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 -0.17 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.14 -0.64 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.85 -0.51 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.22 -0.57 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.26 -0.63 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.33 -0.44 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.40 -0.55 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.58 -0.58 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.72 -0.60 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.80 -0.69 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.27 -0.50 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.53 -0.58 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.07 -0.59 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.51 -0.45 34 0 202 0
30DEC26 31.00 C 4.19 4.19 4.19 4.08 -0.44 34 1 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.65 -0.37 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.29 -0.32 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.95 -0.30 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.65 -0.27 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.38 -0.25 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 2.13 -0.24 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.91 -0.23 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.69 -0.26 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.49 -0.24 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 -0.20 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 - 35 0 0 -
TOTAL CALL 1,050 32,087 -3,400
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,072 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 644 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
26FEB26 31.00 P 0.02 0.02 0.02 0.00 -0.01 0 20 760 0
26FEB26 32.00 P 0.15 0.18 0.13 0.12 +0.01 0 58 0 -179
26FEB26 33.00 P 0.51 0.74 0.51 1.12 +0.54 0 37 0 -204
26FEB26 34.00 P 1.66 1.96 1.66 2.12 +0.64 0 26 0 -118
26FEB26 35.00 P 0.00 0.00 0.00 3.12 +0.70 0 0 0 -23
26FEB26 36.00 P 0.00 0.00 0.00 4.12 +0.69 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.12 +0.61 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.12 +0.70 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.12 +0.59 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.12 +0.52 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.12 +0.70 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.12 - 0 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 35 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 1,510 0
30MAR26 28.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 992 0
30MAR26 29.00 P 0.25 0.26 0.24 0.29 +0.05 34 19 576 +11
30MAR26 30.00 P 0.37 0.48 0.37 0.52 +0.10 34 27 1,068 -9
30MAR26 31.00 P 0.63 0.85 0.63 0.86 +0.15 34 84 506 +82
30MAR26 32.00 P 1.12 1.28 1.12 1.35 +0.25 35 51 488 +13
30MAR26 33.00 P 1.89 1.89 1.89 1.97 +0.30 36 28 157 +28
30MAR26 34.00 P 0.00 0.00 0.00 2.71 +0.41 37 1 50 0
30MAR26 35.00 P 0.00 0.00 0.00 3.52 +0.49 38 1 43 0
30MAR26 36.00 P 0.00 0.00 0.00 4.33 +0.48 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.24 +0.50 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.33 +0.75 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.26 +0.61 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.12 +0.52 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.35 +0.68 63 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.32 +0.64 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 446 0
29APR26 27.00 P 0.00 0.00 0.00 0.22 +0.03 34 0 664 0
29APR26 28.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 1,366 0
29APR26 29.00 P 0.00 0.00 0.00 0.60 +0.09 33 0 869 0
29APR26 30.00 P 0.00 0.00 0.00 0.89 +0.12 33 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.29 +0.17 34 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 1.79 +0.22 34 0 81 0
29APR26 33.00 P 2.33 2.33 2.33 2.39 +0.27 34 15 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.98 +0.23 33 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 3.86 +0.42 36 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 4.68 +0.48 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.53 +0.51 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.46 +0.88 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.40 +0.60 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.24 +0.54 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.37 +0.70 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.42 - 53 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.41 +0.05 34 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.62 +0.08 34 0 8 0
28MAY26 29.00 P 0.00 0.00 0.00 0.88 +0.11 34 0 255 0
28MAY26 30.00 P 1.14 1.14 1.14 1.22 +0.14 34 8 217 +7
28MAY26 31.00 P 0.00 0.00 0.00 1.65 +0.19 34 0 214 0
28MAY26 32.00 P 0.00 0.00 0.00 2.15 +0.22 34 0 184 0
28MAY26 33.00 P 0.00 0.00 0.00 2.75 +0.28 35 0 196 0
28MAY26 34.00 P 0.00 0.00 0.00 3.43 +0.34 35 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.18 +0.43 36 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.96 +0.46 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.78 +0.54 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.52 +0.40 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.56 +0.58 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.40 +0.50 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.37 +0.70 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.42 - 45 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 687 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 280 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.63 +0.07 35 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 +0.09 35 0 668 0
29JUN26 28.00 P 1.00 1.03 1.00 1.19 +0.12 35 102 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.57 +0.17 35 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.00 +0.21 34 0 134 0
29JUN26 31.00 P 0.00 0.00 0.00 2.51 +0.24 35 0 103 0
29JUN26 32.00 P 0.00 0.00 0.00 3.10 +0.26 35 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 3.77 +0.31 35 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.58 +0.45 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 +0.40 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.79 +0.18 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.96 +0.55 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.82 +0.57 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.54 +0.46 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.63 +0.69 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.34 +0.67 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.53 +0.72 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.04 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.08 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 +0.10 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 +0.12 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.80 +0.15 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.22 +0.17 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.70 +0.20 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.23 +0.23 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 +0.25 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.44 +0.28 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 +0.32 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.94 +0.45 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.69 +0.41 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.46 +0.44 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.21 +0.41 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.15 +0.51 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.02 +0.52 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.62 +0.31 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.62 +0.45 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30DEC26 20.00 P 0.28 0.28 0.28 0.29 +0.03 35 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.05 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.08 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.06 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.20 +0.10 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 +0.14 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.84 +0.12 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 +0.17 34 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 2.70 +0.21 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 +0.19 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 +0.21 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.30 +0.24 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 +0.28 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.59 +0.31 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 +0.33 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 +0.35 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.66 +0.27 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.57 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.34 +0.40 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 +0.43 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.04 +0.48 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.90 - 36 0 0 -
TOTAL PUT 478 31,287 -391
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$ 18.26
26FEB26 12.50 C 0.00 0.00 0.00 5.76 +0.20 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.26 +0.20 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.76 +0.20 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.76 +0.20 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.26 +0.20 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.26 +0.20 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.76 +0.20 0 0 0 -18
26FEB26 17.00 C 0.00 0.00 0.00 1.26 +0.20 0 0 0 -183
26FEB26 17.50 C 0.70 0.70 0.70 0.76 +0.20 0 5 0 -182
26FEB26 18.00 C 0.06 0.22 0.06 0.26 +0.14 0 32 3 -710
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 2 444 -2
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.79 +0.21 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.26 +0.18 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.80 +0.20 21 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.37 +0.25 33 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.22 24 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 0.95 +0.14 20 0 315 0
30MAR26 18.00 C 0.55 0.60 0.55 0.62 +0.11 21 134 570 +83
30MAR26 18.50 C 0.30 0.36 0.29 0.36 +0.06 20 55 655 +3
30MAR26 19.00 C 0.18 0.20 0.16 0.20 +0.04 21 49 438 +44
30MAR26 19.50 C 0.10 0.10 0.10 0.10 +0.02 21 50 326 +50
30MAR26 20.00 C 0.05 0.05 0.05 0.05 +0.01 22 2 194 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 54 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 5.81 +0.19 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.33 +0.08 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.43 +0.29 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.84 +0.18 18 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.37 +0.18 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.92 +0.19 21 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.50 +0.19 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.09 +0.14 19 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.77 +0.10 19 2 237 0
29APR26 18.50 C 0.00 0.00 0.00 0.52 +0.08 19 0 302 0
29APR26 19.00 C 0.26 0.35 0.26 0.34 +0.06 19 18 71 +18
29APR26 19.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 47 0
29APR26 20.00 C 0.12 0.12 0.11 0.12 +0.02 20 60 172 +60
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.35 +0.18 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.87 +0.20 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.37 +0.12 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.88 +0.24 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.43 +0.24 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.90 +0.20 20 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.50 +0.23 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.01 +0.20 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.58 +0.17 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.22 +0.15 19 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.91 +0.11 19 0 25 0
28MAY26 18.50 C 0.00 0.00 0.00 0.66 +0.09 19 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.45 +0.05 19 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.31 +0.05 19 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.50 +0.19 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.01 +0.31 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.51 +0.26 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.88 +0.16 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.43 +0.19 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.93 +0.19 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.50 +0.22 22 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 +0.18 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 +0.16 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 +0.13 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 +0.05 18 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 +0.07 19 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.06 19 0 27 0
29JUN26 19.50 C 0.35 0.35 0.35 0.33 +0.04 19 1 67 +1
29JUN26 20.00 C 0.25 0.25 0.25 0.21 +0.02 19 3 528 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.86 +0.04 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.50 +0.19 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.01 +0.31 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.51 +0.26 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 +0.17 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.43 +0.19 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.94 +0.20 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 +0.16 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 +0.13 19 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 +0.12 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.10 20 0 33 0
29SEP26 18.00 C 1.08 1.08 1.08 1.14 +0.08 20 8 20 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.06 20 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 +0.06 21 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.04 21 0 49 0
29SEP26 20.00 C 0.41 0.41 0.41 0.44 +0.03 21 20 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 0.00 21 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.86 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.50 +0.19 35 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.01 +0.31 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.51 +0.26 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 +0.17 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.43 +0.15 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.94 +0.16 17 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 +0.16 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.14 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 +0.12 19 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 +0.11 19 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.11 20 0 30 0
30DEC26 18.50 C 0.94 0.97 0.94 1.09 +0.10 20 6 19 +4
30DEC26 19.00 C 0.00 0.00 0.00 0.90 +0.08 20 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 +0.07 20 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.06 20 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 5 0
TOTAL CALL 447 11,362 -823
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 672 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 387 0
26FEB26 18.00 P 0.03 0.05 0.02 0.00 -0.07 0 21 399 0
26FEB26 18.50 P 0.33 0.33 0.33 0.24 -0.22 0 1 0 -63
26FEB26 19.00 P 0.00 0.00 0.00 0.74 -0.22 0 0 0 -20
26FEB26 19.50 P 0.00 0.00 0.00 1.24 -0.22 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.74 -0.22 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.74 -0.22 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.74 -0.21 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.74 -0.22 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.74 -0.22 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.74 -0.22 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.74 -0.22 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
30MAR26 16.50 P 0.04 0.04 0.03 0.03 -0.01 22 10 173 +10
30MAR26 17.00 P 0.11 0.11 0.07 0.07 -0.03 21 63 364 +18
30MAR26 17.50 P 0.18 0.23 0.16 0.16 -0.06 21 64 547 +9
30MAR26 18.00 P 0.45 0.45 0.33 0.32 -0.10 21 62 510 +42
30MAR26 18.50 P 0.00 0.00 0.00 0.57 -0.13 21 0 233 0
30MAR26 19.00 P 0.00 0.00 0.00 0.91 -0.18 21 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.26 -0.25 17 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.76 -0.22 21 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.79 -0.17 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.81 -0.15 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.88 -0.08 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.77 -0.19 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.92 -0.04 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.78 -0.18 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.90 -0.06 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.78 -0.18 79 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.78 -0.18 84 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.93 -0.03 112 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 90 0
29APR26 16.50 P 0.08 0.08 0.08 0.07 -0.02 20 15 129 0
29APR26 17.00 P 0.18 0.18 0.14 0.13 -0.05 19 31 134 +1
29APR26 17.50 P 0.00 0.00 0.00 0.25 -0.06 19 0 88 0
29APR26 18.00 P 0.55 0.55 0.55 0.43 -0.09 19 16 226 0
29APR26 18.50 P 0.00 0.00 0.00 0.68 -0.13 19 0 199 0
29APR26 19.00 P 1.07 1.07 1.07 1.01 -0.15 20 14 14 +14
29APR26 19.50 P 0.00 0.00 0.00 1.40 -0.16 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.83 -0.18 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.82 -0.15 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.81 -0.15 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.88 -0.08 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.84 -0.12 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.92 -0.04 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.82 -0.14 56 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 53 0
28MAY26 16.50 P 0.15 0.15 0.15 0.11 -0.03 19 15 910 +15
28MAY26 17.00 P 0.19 0.19 0.19 0.20 -0.05 19 15 1,653 +15
28MAY26 17.50 P 0.00 0.00 0.00 0.33 -0.07 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.52 -0.09 19 0 29 0
28MAY26 18.50 P 0.00 0.00 0.00 0.77 -0.12 19 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.09 -0.15 19 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 1.48 -0.15 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.89 -0.17 21 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.83 -0.16 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.81 -0.15 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.88 -0.08 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.84 -0.16 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.92 -0.04 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.86 -0.10 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 -0.06 18 0 58 0
29JUN26 16.50 P 0.29 0.31 0.29 0.30 -0.06 18 2 59 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.46 -0.08 18 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.68 -0.09 18 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 0.95 -0.10 19 0 78 0
29JUN26 18.50 P 0.00 0.00 0.00 1.24 -0.14 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.61 -0.15 18 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.00 -0.17 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.42 -0.18 17 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.34 -0.17 17 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.18 -0.30 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.27 -0.16 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.21 -0.20 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.06 -0.31 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.19 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.27 -0.11 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.17 -0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.25 -0.24 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.02 -0.37 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.04 21 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.07 21 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.10 21 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 -0.12 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.32 -0.13 22 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 -0.14 22 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 -0.16 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.34 -0.17 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.74 -0.18 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 -0.19 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.53 -0.19 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 -0.19 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.49 -0.17 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.47 -0.17 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 -0.19 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.42 -0.17 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 -0.17 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 56 0
30DEC26 15.50 P 0.41 0.41 0.41 0.41 -0.05 20 5 16 +5
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.05 21 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.07 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 -0.08 21 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.18 -0.09 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.10 21 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 -0.12 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 -0.14 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 -0.14 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.15 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.66 -0.17 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 -0.19 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 -0.19 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.49 -0.20 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.48 -0.22 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.45 -0.20 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.42 -0.22 34 0 0 0
TOTAL PUT 334 11,847 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.95
26FEB26 9.50 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 -0.17 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.95 -0.08 0 0 0 -2
26FEB26 14.50 C 0.00 0.00 0.00 0.45 -0.09 0 0 0 -1
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.35 +0.07 147 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.96 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.46 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.95 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.71 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.46 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 -0.06 48 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.98 -0.07 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.47 -0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.98 -0.14 24 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.50 -0.07 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.02 -0.07 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 -0.08 16 0 130 0
30MAR26 15.00 C 0.28 0.28 0.28 0.28 -0.06 16 1 846 0
30MAR26 15.50 C 0.12 0.12 0.11 0.11 -0.03 16 35 606 +1
30MAR26 16.00 C 0.04 0.05 0.04 0.04 -0.01 17 2 133 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 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
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.50 -0.04 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.48 -0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.47 -0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.51 -0.06 12 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.07 -0.01 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.53 -0.04 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.08 -0.08 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.69 -0.07 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.40 -0.06 15 0 35 0
29APR26 15.50 C 0.21 0.21 0.21 0.21 -0.04 16 15 60 +15
29APR26 16.00 C 0.12 0.12 0.11 0.10 -0.03 16 50 112 +50
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 46 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.00 -0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.07 -0.03 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.58 -0.05 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.16 -0.05 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 -0.06 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.47 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.22 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.04 -0.03 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.73 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.49 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 +0.03 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.61 -0.08 12 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.06 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.88 -0.06 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.05 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.04 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.04 16 0 12 0
29JUN26 16.50 C 0.21 0.21 0.21 0.15 -0.02 16 3 3 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -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 0.01 -0.01 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 -0.12 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 -0.08 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.45 -0.12 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.05 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.52 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.55 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 -0.08 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.07 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.07 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.07 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.06 17 0 0 0
30DEC26 15.00 C 1.05 1.05 1.05 1.09 -0.05 18 8 90 +8
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.04 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 19 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 118 3,142 +74
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 15.00 P 0.12 0.12 0.04 0.05 0.00 0 4 0 -114
26FEB26 15.50 P 0.00 0.00 0.00 0.55 +0.07 0 0 0 -3
26FEB26 16.00 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.05 +0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.05 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 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 72 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 65 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 24 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 0.00 17 0 37 0
30MAR26 14.50 P 0.11 0.11 0.10 0.11 +0.01 16 43 303 +18
30MAR26 15.00 P 0.30 0.31 0.29 0.30 +0.02 16 6 14 +4
30MAR26 15.50 P 0.00 0.00 0.00 0.64 +0.04 17 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.08 +0.06 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.56 +0.08 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 +0.07 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.56 -0.01 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.06 -0.02 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.05 -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 0.02 0.02 0.02 0.01 0.00 34 30 90 +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 17 0 36 0
29APR26 13.50 P 0.03 0.03 0.03 0.03 0.00 17 2 12 +2
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 16 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
29APR26 15.00 P 0.41 0.41 0.41 0.41 +0.03 16 1 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.72 +0.04 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.13 +0.06 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.60 +0.09 21 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.56 -0.01 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.06 -0.02 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.05 -0.03 0 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 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 16 0 38 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 +0.03 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.79 +0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.17 +0.05 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 +0.07 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.06 +0.03 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.60 +0.06 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.56 -0.01 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.06 -0.02 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.01 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.01 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 +0.02 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.22 +0.05 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 +0.06 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.12 +0.08 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 +0.06 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.56 -0.01 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.05 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.06 -0.02 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.36 +0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.75 +0.05 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.10 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 +0.06 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.10 +0.04 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 +0.02 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.06 +0.08 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.10 +0.12 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.06 -0.02 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.05 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.02 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 +0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 +0.04 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.06 +0.04 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.06 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 +0.06 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.06 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 +0.06 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 +0.07 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 +0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.08 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.10 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.08 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 +0.01 32 0 0 0
TOTAL PUT 86 2,288 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.22
26FEB26 29.00 C 0.00 0.00 0.00 14.22 -0.92 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.22 -0.92 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.22 -1.16 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.22 -0.92 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.22 -0.95 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.22 -0.92 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.22 -0.92 0 0 0 -277
26FEB26 36.00 C 0.00 0.00 0.00 7.22 -0.92 0 0 0 -2
26FEB26 37.00 C 0.00 0.00 0.00 6.22 -0.92 0 0 0 -1
26FEB26 38.00 C 0.00 0.00 0.00 5.22 -0.92 0 0 0 -70
26FEB26 39.00 C 0.00 0.00 0.00 4.22 -0.92 0 0 0 -245
26FEB26 40.00 C 0.00 0.00 0.00 3.22 -0.92 0 0 0 -536
26FEB26 41.00 C 2.90 2.90 2.20 2.22 -0.92 0 13 0 -1,234
26FEB26 42.00 C 1.57 1.57 1.57 1.22 -0.92 0 2 0 -553
26FEB26 43.00 C 0.75 0.78 0.30 0.22 -0.95 0 169 0 -274
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 497 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,307 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.27 -1.09 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.62 -0.57 156 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.27 -0.92 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.28 -1.15 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.28 -1.22 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.30 -0.90 76 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.32 -0.89 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.29 -0.92 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.66 -0.55 103 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.29 -0.92 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.29 -1.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.30 -1.08 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.34 -0.98 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.30 -0.93 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.31 -0.92 31 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 8.35 -0.89 37 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.25 -1.25 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.55 -0.80 41 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.40 -0.88 28 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.51 -1.04 29 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 3.64 -0.77 28 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 2.86 -0.72 28 0 265 0
30MAR26 42.00 C 2.20 2.32 2.20 2.20 -0.77 28 35 504 +1
30MAR26 43.00 C 1.84 1.84 1.66 1.65 -0.59 29 7 198 +7
30MAR26 44.00 C 1.30 1.33 1.14 1.22 -0.50 29 82 411 +26
30MAR26 45.00 C 1.13 1.13 0.84 0.85 -0.44 29 53 482 +36
30MAR26 46.00 C 0.78 0.80 0.63 0.57 -0.39 29 84 643 -14
30MAR26 47.00 C 0.43 0.52 0.43 0.37 -0.30 29 26 176 -21
30MAR26 48.00 C 0.42 0.42 0.36 0.23 -0.23 29 94 169 -12
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.16 29 0 116 0
30MAR26 50.00 C 0.19 0.20 0.19 0.09 -0.10 29 54 109 +44
30MAR26 52.50 C 0.09 0.09 0.09 0.02 -0.04 29 20 75 +20
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 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 13.39 -0.94 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.38 -1.00 33 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.39 -0.93 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.39 -1.10 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.58 -0.73 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.71 -0.64 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.73 -0.77 37 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.55 -0.88 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.69 -1.08 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.01 -0.65 31 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.09 -0.67 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 3.48 -0.80 29 0 430 0
29APR26 42.00 C 2.74 2.74 2.74 2.80 -0.62 28 1 515 +1
29APR26 43.00 C 2.39 2.39 2.35 2.27 -0.52 29 30 724 +30
29APR26 44.00 C 1.95 1.95 1.74 1.83 -0.46 29 35 685 +13
29APR26 45.00 C 1.58 1.58 1.48 1.45 -0.43 29 47 188 +45
29APR26 46.00 C 0.00 0.00 0.00 1.11 -0.41 29 0 188 0
29APR26 47.00 C 0.00 0.00 0.00 0.84 -0.34 29 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.63 -0.28 29 0 58 0
29APR26 49.00 C 0.55 0.55 0.55 0.46 -0.23 29 9 17 -7
29APR26 50.00 C 0.00 0.00 0.00 0.33 -0.18 29 0 60 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 -0.09 29 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.82 -0.52 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.52 -1.24 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.58 -0.88 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.72 -1.02 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.73 -0.90 29 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.81 -0.85 27 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.00 -0.77 28 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.29 -0.66 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.42 -0.99 27 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 3.75 -0.75 27 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.24 -0.64 28 0 137 0
28MAY26 43.00 C 2.77 2.77 2.77 2.72 -0.53 28 15 204 +15
28MAY26 44.00 C 2.31 2.31 2.29 2.27 -0.47 28 20 206 +10
28MAY26 45.00 C 2.07 2.07 1.92 1.88 -0.43 29 120 168 +15
28MAY26 46.00 C 1.68 1.68 1.59 1.55 -0.38 29 30 90 +30
28MAY26 47.00 C 0.00 0.00 0.00 1.25 -0.36 29 0 135 0
28MAY26 48.00 C 0.00 0.00 0.00 0.99 -0.31 29 0 221 0
28MAY26 49.00 C 0.00 0.00 0.00 0.78 -0.27 29 0 192 0
28MAY26 50.00 C 0.00 0.00 0.00 0.61 -0.22 29 0 177 0
28MAY26 52.50 C 0.00 0.00 0.00 0.32 -0.13 29 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 22.62 -0.57 76 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.30 -1.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.35 -1.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.44 -1.06 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.48 -0.72 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.37 -1.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.58 -0.64 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.66 -0.81 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.42 -1.09 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.56 -1.04 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.60 -1.08 34 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.90 -0.69 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.80 -0.96 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.58 -1.09 22 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.75 -0.99 27 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.73 -1.11 24 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.82 -1.08 23 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.04 -0.90 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.53 -0.76 28 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.62 -1.04 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.99 -0.96 26 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.43 -0.79 26 0 216 0
29JUN26 43.00 C 3.16 3.16 3.16 3.02 -0.68 28 10 128 +10
29JUN26 44.00 C 2.50 2.50 2.50 2.57 -0.47 28 4 3,387 +4
29JUN26 45.00 C 0.00 0.00 0.00 2.18 -0.42 28 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 -0.41 28 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.49 -0.40 28 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.21 -0.35 28 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 0.99 -0.30 28 0 81 0
29JUN26 50.00 C 1.00 1.00 1.00 0.79 -0.27 28 5 432 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 -0.16 28 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.06 28 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 17.49 -0.96 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.58 -0.84 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.74 -0.73 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.88 -0.87 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.70 -0.90 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.61 -1.07 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.90 -0.69 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.81 -0.95 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.68 -0.99 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.16 -0.68 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.21 -1.05 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.16 -0.97 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.54 -0.74 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.82 -0.77 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.18 -0.75 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.62 -0.63 27 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.34 -0.36 29 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 3.74 -0.52 28 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.32 -0.47 29 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 2.95 -0.43 29 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.41 29 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.28 -0.40 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 -0.41 29 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.72 -0.36 29 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.49 -0.33 29 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 -0.27 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.67 -0.22 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 -0.15 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 14.88 -0.87 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.70 -0.90 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.80 -0.88 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.90 -0.74 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.87 -0.90 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.01 -0.88 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.25 -0.71 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.43 -0.83 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.67 -0.79 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.09 -0.67 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.43 -0.68 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.85 -0.68 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.35 -0.61 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.85 -0.61 27 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 -0.55 28 0 50 0
30DEC26 44.00 C 0.00 0.00 0.00 3.99 -0.54 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 3.61 -0.50 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 -0.47 28 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 -0.46 28 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 2.64 -0.40 28 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.36 -0.40 28 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.13 -0.35 28 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 -0.25 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.30 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 -0.24 28 0 0 0
TOTAL CALL 965 21,010 -2,939
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 636 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 431 0
26FEB26 43.00 P 0.14 0.21 0.14 0.00 -0.03 0 48 316 -29
26FEB26 44.00 P 0.57 0.88 0.50 0.78 +0.53 0 94 0 -420
26FEB26 45.00 P 1.52 1.52 1.52 1.78 +0.84 0 15 0 -51
26FEB26 46.00 P 0.00 0.00 0.00 2.78 +0.86 0 0 0 -55
26FEB26 47.00 P 0.00 0.00 0.00 3.78 +0.89 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.78 +0.89 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.78 +0.88 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.78 +0.92 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.28 +0.86 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.78 +0.89 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.28 +0.92 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,887 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 29 0 271 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 918 0
30MAR26 39.00 P 0.17 0.17 0.17 0.19 +0.04 29 20 455 0
30MAR26 40.00 P 0.32 0.32 0.32 0.34 +0.08 28 1 746 0
30MAR26 41.00 P 0.50 0.55 0.49 0.56 +0.12 28 47 489 +8
30MAR26 42.00 P 0.94 0.94 0.80 0.89 +0.20 28 39 998 +30
30MAR26 43.00 P 1.28 1.38 1.24 1.34 +0.29 29 26 332 0
30MAR26 44.00 P 1.83 1.97 1.77 1.91 +0.37 30 41 309 +15
30MAR26 45.00 P 2.10 2.69 2.10 2.58 +0.47 30 102 97 +32
30MAR26 46.00 P 0.00 0.00 0.00 3.33 +0.56 31 0 248 0
30MAR26 47.00 P 0.00 0.00 0.00 4.18 +0.66 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.07 +0.73 34 0 17 0
30MAR26 49.00 P 0.00 0.00 0.00 5.95 +0.94 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.88 +0.73 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.52 +1.03 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.93 +1.04 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.71 +1.35 74 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 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 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 91 0
29APR26 37.00 P 0.20 0.20 0.20 0.20 +0.04 28 2 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 72 0
29APR26 39.00 P 0.44 0.44 0.43 0.48 +0.11 28 5 226 +5
29APR26 40.00 P 0.00 0.00 0.00 0.70 +0.15 28 0 443 0
29APR26 41.00 P 0.97 0.97 0.97 1.00 +0.20 28 10 514 0
29APR26 42.00 P 0.00 0.00 0.00 1.38 +0.25 28 0 581 0
29APR26 43.00 P 1.81 1.81 1.81 1.85 +0.32 28 2 850 0
29APR26 44.00 P 2.44 2.44 2.44 2.41 +0.38 29 5 681 0
29APR26 45.00 P 3.10 3.14 3.10 3.05 +0.46 29 19 102 +19
29APR26 46.00 P 0.00 0.00 0.00 3.77 +0.53 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.54 +0.61 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.37 +0.82 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.24 +1.01 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.88 +0.61 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.52 +0.90 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.11 +1.14 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.71 +1.35 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.53 +0.10 28 0 168 0
28MAY26 39.00 P 0.00 0.00 0.00 0.74 +0.14 28 0 52 0
28MAY26 40.00 P 0.97 0.97 0.97 1.01 +0.18 28 7 321 +7
28MAY26 41.00 P 0.00 0.00 0.00 1.33 +0.22 28 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.73 +0.26 28 0 391 0
28MAY26 43.00 P 2.16 2.16 2.16 2.21 +0.31 28 2 146 0
28MAY26 44.00 P 0.00 0.00 0.00 2.76 +0.37 28 0 169 0
28MAY26 45.00 P 0.00 0.00 0.00 3.37 +0.42 28 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 4.12 +0.55 30 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.84 +0.80 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.65 +0.66 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.48 +0.97 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.20 +0.93 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.52 +0.77 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.11 +1.14 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.71 +1.26 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.05 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.50 +0.10 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 +0.11 27 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 +0.14 27 0 31 0
29JUN26 39.00 P 1.14 1.14 1.14 1.19 +0.20 27 4 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.53 +0.23 27 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.93 +0.28 27 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.40 +0.33 27 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.93 +0.37 27 0 126 0
29JUN26 44.00 P 3.45 3.45 3.45 3.52 +0.41 27 2 60 0
29JUN26 45.00 P 0.00 0.00 0.00 4.16 +0.45 27 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.73 +0.37 26 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.63 +0.48 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.17 +0.45 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.39 +0.77 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.12 +0.71 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.45 +1.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.54 +0.94 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.88 +0.78 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.03 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.46 +0.05 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 +0.10 28 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.82 +0.10 28 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.11 28 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 1.27 +0.14 28 0 88 0
29SEP26 38.00 P 0.00 0.00 0.00 1.58 +0.18 28 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 +0.21 28 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.31 +0.25 28 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.74 +0.29 28 0 257 0
29SEP26 42.00 P 0.00 0.00 0.00 3.23 +0.31 28 0 118 0
29SEP26 43.00 P 3.72 3.72 3.72 3.73 +0.32 27 2 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 +0.39 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 +0.42 28 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 5.66 +0.46 28 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.26 +0.38 27 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 7.29 +0.56 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.08 +0.64 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.87 +0.78 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.60 +0.32 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.91 +0.59 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.19 +0.64 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 +0.08 28 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 +0.09 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.10 28 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.56 +0.15 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.89 +0.19 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 +0.20 29 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.64 +0.25 29 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.06 +0.26 29 0 280 0
30DEC26 41.00 P 0.00 0.00 0.00 3.55 +0.32 29 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.04 +0.32 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.60 +0.38 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.18 +0.39 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.81 +0.44 30 0 105 0
30DEC26 46.00 P 6.54 6.54 6.54 6.46 +0.47 30 15 105 +15
30DEC26 47.00 P 6.96 6.96 6.96 7.14 +0.49 30 9 49 +9
30DEC26 48.00 P 0.00 0.00 0.00 7.87 +0.55 30 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.60 +0.55 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.38 +0.59 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.42 +0.66 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.58 +0.71 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.86 +0.78 33 0 0 0
TOTAL PUT 517 31,605 -415
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$ 9.54
26FEB26 5.00 C 0.00 0.00 0.00 4.54 -0.48 0 0 0 -20
26FEB26 5.25 C 0.00 0.00 0.00 4.29 -0.48 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.04 -0.48 0 0 0 -15
26FEB26 5.75 C 0.00 0.00 0.00 3.79 -0.48 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.54 -0.47 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.29 -0.47 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.04 -0.46 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.79 -0.48 0 0 0 -165
26FEB26 7.00 C 0.00 0.00 0.00 2.54 -0.47 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.29 -0.48 0 0 0 -16
26FEB26 7.50 C 0.00 0.00 0.00 2.04 -0.48 0 0 0 -405
26FEB26 7.75 C 0.00 0.00 0.00 1.79 -0.48 0 0 0 -485
26FEB26 8.00 C 0.00 0.00 0.00 1.54 -0.48 0 0 0 -888
26FEB26 8.25 C 0.00 0.00 0.00 1.29 -0.49 0 10 0 -1,463
26FEB26 8.50 C 0.00 0.00 0.00 1.04 -0.45 0 0 0 -1,036
26FEB26 8.75 C 0.00 0.00 0.00 0.79 -0.49 0 0 0 -537
26FEB26 9.00 C 0.00 0.00 0.00 0.54 -0.46 0 0 0 -680
26FEB26 9.25 C 0.00 0.00 0.00 0.29 -0.45 0 0 0 -950
26FEB26 9.50 C 0.34 0.34 0.09 0.04 -0.47 0 62 0 -1,757
26FEB26 9.75 C 0.15 0.15 0.02 0.00 -0.27 0 330 1,457 -72
26FEB26 10.00 C 0.09 0.09 0.01 0.00 -0.11 0 37 1,301 -22
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,067 0
26FEB26 11.00 C 0.01 0.01 0.01 0.00 -0.01 0 202 3,974 -202
26FEB26 11.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 1,465 -4
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 5.92 -0.38 195 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.80 -0.40 178 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.69 -0.41 166 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 -0.47 84 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.44 -0.45 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.39 -0.41 153 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.24 -0.46 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 -0.45 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.11 -0.38 153 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 -0.45 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 -0.45 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.76 -0.46 102 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 -0.47 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 -0.47 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.31 -0.46 88 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 -0.47 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 -0.47 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.56 -0.47 67 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.31 -0.45 61 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.04 -0.48 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.81 -0.46 49 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 -0.54 43 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.32 -0.46 48 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.08 -0.44 48 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 -0.49 51 0 507 0
30MAR26 8.00 C 1.70 1.70 1.62 1.62 -0.44 47 17 190 +5
30MAR26 8.25 C 0.00 0.00 0.00 1.41 -0.37 48 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.21 -0.40 48 0 691 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 -0.42 47 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 0.86 -0.35 48 0 1,549 0
30MAR26 9.25 C 1.00 1.00 1.00 0.69 -0.35 46 2 1,150 0
30MAR26 9.50 C 0.68 0.68 0.61 0.56 -0.33 47 65 1,219 +60
30MAR26 9.75 C 0.61 0.61 0.47 0.47 -0.26 49 241 779 +56
30MAR26 10.00 C 0.43 0.46 0.35 0.35 -0.25 46 134 1,315 +34
30MAR26 10.50 C 0.38 0.38 0.25 0.22 -0.18 48 566 1,428 +145
30MAR26 11.00 C 0.24 0.24 0.16 0.13 -0.13 48 320 1,714 +154
30MAR26 11.50 C 0.16 0.16 0.09 0.07 -0.08 48 3,005 2,288 +236
30MAR26 12.00 C 0.08 0.08 0.08 0.04 -0.05 49 412 1,651 -24
30MAR26 12.50 C 0.06 0.06 0.06 0.02 -0.03 48 400 984 -207
30MAR26 13.00 C 0.04 0.04 0.04 0.01 -0.02 49 3 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.60 -0.42 88 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.32 -0.45 60 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.10 -0.42 75 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.80 -0.48 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.58 -0.45 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.33 -0.46 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.08 -0.44 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.84 -0.43 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.64 -0.46 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.45 -0.37 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.11 -0.49 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.89 -0.49 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.42 47 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.56 -0.32 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.33 -0.40 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.18 -0.40 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.02 -0.40 45 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 0.90 -0.35 46 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 0.77 -0.31 46 0 1,015 0
29APR26 9.75 C 0.88 0.88 0.70 0.66 -0.28 46 2 206 0
29APR26 10.00 C 0.57 0.57 0.57 0.57 -0.25 47 30 1,839 0
29APR26 10.50 C 0.45 0.45 0.44 0.41 -0.21 47 101 771 +99
29APR26 11.00 C 0.40 0.40 0.32 0.29 -0.15 47 436 1,215 +410
29APR26 11.50 C 0.25 0.27 0.25 0.20 -0.12 48 308 897 +30
29APR26 12.00 C 0.19 0.19 0.19 0.13 -0.09 47 1 714 0
29APR26 12.50 C 0.14 0.15 0.14 0.09 -0.07 48 400 984 -47
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 211 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
28MAY26 5.00 C 0.00 0.00 0.00 4.62 -0.46 76 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.37 -0.46 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.14 -0.38 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.85 -0.43 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.58 -0.46 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.39 -0.40 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.08 -0.48 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.92 -0.38 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.69 -0.44 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.45 -0.38 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.31 -0.34 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.98 -0.41 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.85 -0.42 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.62 -0.39 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.50 -0.36 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.35 -0.29 47 0 5 0
28MAY26 9.00 C 0.00 0.00 0.00 1.20 -0.28 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.06 -0.33 46 0 0 0
28MAY26 9.50 C 0.95 0.95 0.95 0.93 -0.30 46 30 61 0
28MAY26 9.75 C 1.08 1.08 1.08 0.82 -0.29 46 1 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.72 -0.26 46 0 18 0
28MAY26 10.50 C 0.60 0.64 0.60 0.56 -0.22 47 503 404 +268
28MAY26 11.00 C 0.46 0.46 0.45 0.43 -0.19 47 100 479 +58
28MAY26 11.50 C 0.40 0.40 0.35 0.33 -0.14 48 401 401 +1
28MAY26 12.00 C 0.30 0.30 0.30 0.24 -0.12 47 400 556 -90
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 391 0
28MAY26 13.00 C 0.19 0.19 0.19 0.13 -0.07 47 30 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28MAY26 16.50 C 0.05 0.05 0.05 0.01 -0.01 46 20 20 +20
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.69 -0.39 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 -0.46 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.14 -0.38 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.96 -0.34 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.60 -0.45 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.41 -0.38 54 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.10 -0.49 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 -0.30 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.69 -0.47 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.47 -0.52 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.31 -0.37 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.10 -0.35 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.97 -0.30 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.43 44 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.59 -0.28 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.45 -0.29 48 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.32 -0.25 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.32 47 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.28 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.27 48 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 -0.25 48 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.22 48 0 381 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 -0.18 48 0 1,520 0
29JUN26 11.50 C 0.54 0.54 0.54 0.42 -0.16 47 1 497 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.13 47 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.11 47 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.08 48 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.07 47 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 97 0
29JUN26 14.50 C 0.18 0.18 0.18 0.09 -0.04 48 3 87 -3
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 3 0
29JUN26 15.50 C 0.15 0.15 0.15 0.05 -0.03 47 32 288 +32
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 4.69 -0.39 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.41 -0.42 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.14 -0.44 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 -0.38 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.73 -0.39 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.50 -0.40 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.27 -0.40 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.02 -0.42 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.90 -0.35 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 -0.33 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.50 -0.33 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.38 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 -0.44 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.24 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 -0.44 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 -0.45 45 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 -0.39 45 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.31 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.30 47 0 12 0
29SEP26 9.75 C 1.46 1.46 1.46 1.27 -0.34 47 30 121 +30
29SEP26 10.00 C 0.00 0.00 0.00 1.19 -0.28 47 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.25 48 0 105 0
29SEP26 11.00 C 1.07 1.07 1.07 0.88 -0.23 48 30 259 +30
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.22 47 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.20 48 0 238 0
29SEP26 12.50 C 0.61 0.61 0.61 0.53 -0.18 47 1 248 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.16 47 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.15 47 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.12 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.12 47 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.10 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.08 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.69 -0.39 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.44 -0.39 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.18 -0.41 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.02 -0.35 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.76 -0.44 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.61 -0.36 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.39 -0.36 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.20 -0.37 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.02 -0.35 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.86 -0.38 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.34 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.41 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 -0.35 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 -0.39 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 -0.32 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 -0.30 46 0 3 0
30DEC26 9.00 C 1.98 1.98 1.98 1.86 -0.29 46 4 30 -4
30DEC26 9.25 C 0.00 0.00 0.00 1.75 -0.30 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 -0.31 45 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 -0.32 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 -0.29 46 0 44 0
30DEC26 10.50 C 1.36 1.36 1.36 1.27 -0.26 46 4 24 +4
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.24 47 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.22 47 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.21 47 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.20 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.18 47 0 15 0
30DEC26 13.50 C 0.71 0.71 0.71 0.60 -0.18 47 1 3 0
30DEC26 14.00 C 0.68 0.68 0.68 0.53 -0.15 47 1 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.15 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.13 47 0 1 0
TOTAL CALL 8,680 60,273 -7,418
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,042 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,372 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,500 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,105 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,588 0
26FEB26 9.50 P 0.02 0.02 0.01 0.00 -0.01 0 90 2,370 +31
26FEB26 9.75 P 0.13 0.20 0.05 0.21 +0.18 0 352 0 -1,058
26FEB26 10.00 P 0.16 0.46 0.16 0.46 +0.34 0 26 0 -2,190
26FEB26 10.50 P 0.81 0.97 0.81 0.96 +0.44 0 36 0 -783
26FEB26 11.00 P 1.09 1.10 1.09 1.46 +0.45 0 11 0 -142
26FEB26 11.50 P 0.00 0.00 0.00 1.96 +0.45 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.46 +0.45 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.96 +0.45 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.46 +0.45 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.96 +0.45 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.46 +0.45 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.46 +0.45 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 90 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 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 267 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 62 30 480 +30
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,070 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 52 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 565 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 1,060 0
30MAR26 8.00 P 0.06 0.06 0.06 0.07 +0.03 49 2 1,309 0
30MAR26 8.25 P 0.08 0.10 0.08 0.10 +0.03 48 28 735 -7
30MAR26 8.50 P 0.15 0.16 0.12 0.15 +0.05 48 90 837 +6
30MAR26 8.75 P 0.15 0.20 0.15 0.22 +0.08 49 54 1,943 +14
30MAR26 9.00 P 0.22 0.30 0.22 0.30 +0.10 48 468 2,029 +120
30MAR26 9.25 P 0.34 0.38 0.34 0.38 +0.11 47 443 788 +151
30MAR26 9.50 P 0.46 0.48 0.42 0.52 +0.17 48 441 1,559 +198
30MAR26 9.75 P 0.52 0.60 0.52 0.66 +0.20 49 235 905 -172
30MAR26 10.00 P 0.63 0.76 0.63 0.82 +0.24 49 335 1,334 +1
30MAR26 10.50 P 0.86 0.86 0.86 1.18 +0.30 50 12 658 +12
30MAR26 11.00 P 1.42 1.42 1.42 1.58 +0.34 50 10 281 -10
30MAR26 11.50 P 0.00 0.00 0.00 2.07 +0.42 58 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.55 +0.47 63 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 +0.42 69 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 +0.41 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 +0.40 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.53 +0.46 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.98 +0.47 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.48 +0.42 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.03 +0.51 104 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.46 +0.41 0 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 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 32 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 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 45 0
29APR26 6.75 P 0.04 0.04 0.04 0.03 +0.01 50 15 17 +15
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 48 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 +0.03 48 0 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 +0.04 47 0 354 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 138 0
29APR26 8.25 P 0.21 0.21 0.19 0.23 +0.07 48 35 127 +30
29APR26 8.50 P 0.27 0.27 0.26 0.30 +0.09 48 24 520 -22
29APR26 8.75 P 0.00 0.00 0.00 0.38 +0.11 48 0 223 0
29APR26 9.00 P 0.41 0.42 0.41 0.47 +0.13 47 23 373 -13
29APR26 9.25 P 0.51 0.51 0.49 0.58 +0.16 47 48 1,634 +48
29APR26 9.50 P 0.56 0.66 0.56 0.71 +0.19 48 582 1,742 +382
29APR26 9.75 P 0.73 0.74 0.73 0.84 +0.20 47 401 694 -65
29APR26 10.00 P 0.90 0.97 0.88 0.97 +0.21 46 11 569 +6
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.29 49 0 228 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 +0.35 51 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.11 +0.31 47 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 +0.36 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.04 +0.39 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.55 +0.38 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.97 +0.37 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.53 +0.40 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.05 +0.54 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.48 +0.42 63 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28MAY26 6.00 P 0.03 0.03 0.03 0.02 +0.01 49 20 27 +20
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 6.50 P 0.06 0.06 0.06 0.04 +0.01 48 2 2 +2
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.02 48 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 3 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 +0.04 48 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 +0.05 48 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
28MAY26 8.00 P 0.25 0.25 0.25 0.27 +0.07 48 30 243 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.34 +0.09 48 0 131 0
28MAY26 8.50 P 0.38 0.40 0.38 0.42 +0.10 47 402 682 +364
28MAY26 8.75 P 0.47 0.48 0.47 0.51 +0.12 47 63 499 +63
28MAY26 9.00 P 0.58 0.60 0.53 0.60 +0.13 47 286 421 +143
28MAY26 9.25 P 0.59 0.65 0.59 0.73 +0.17 47 87 435 +30
28MAY26 9.50 P 0.00 0.00 0.00 0.86 +0.19 48 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.99 +0.20 47 0 217 0
28MAY26 10.00 P 1.07 1.12 1.07 1.12 +0.20 46 58 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.48 +0.27 48 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.86 +0.32 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 +0.35 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.71 +0.35 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.16 +0.37 54 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.63 +0.42 57 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.05 +0.41 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.57 +0.44 60 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.09 +0.57 66 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.52 +0.45 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.03 +0.51 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.46 +0.41 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.03 +0.48 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.46 +0.43 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.03 48 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 800 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.05 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 +0.06 48 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.33 +0.08 48 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 +0.09 48 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 +0.11 47 0 54 0
29JUN26 8.50 P 0.51 0.51 0.51 0.57 +0.12 47 1 206 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 +0.13 46 0 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 +0.15 46 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 0.89 +0.16 46 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 1.03 +0.19 46 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.17 +0.20 46 0 334 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 +0.24 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.66 +0.26 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 +0.27 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.34 47 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.84 +0.30 48 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 +0.41 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.74 +0.47 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 +0.35 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 +0.36 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.10 +0.38 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.63 +0.43 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.07 +0.37 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.53 +0.34 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.03 +0.37 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.51 +0.41 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 235 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.03 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.04 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.04 47 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.06 47 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.07 47 0 5 0
29SEP26 8.00 P 0.62 0.62 0.62 0.63 +0.09 47 8 24 +8
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.11 47 0 8 0
29SEP26 8.50 P 0.81 0.84 0.81 0.84 +0.12 47 11 6 -11
29SEP26 8.75 P 0.92 0.92 0.92 0.95 +0.13 47 1 6 -1
29SEP26 9.00 P 1.07 1.07 1.07 1.07 +0.14 47 3 30 -3
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.15 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.17 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.18 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 +0.20 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.24 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 +0.27 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.31 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.26 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 +0.34 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.37 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.39 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.28 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 +0.41 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.79 +0.40 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 +0.38 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.64 +0.37 50 0 0 0
30DEC26 5.00 P 0.11 0.11 0.11 0.09 +0.01 48 100 307 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.03 47 0 14 0
30DEC26 6.00 P 0.23 0.25 0.23 0.23 +0.03 47 75 233 +75
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.03 47 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.04 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.05 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.06 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.06 47 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.08 47 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.09 47 0 10 0
30DEC26 8.00 P 0.80 0.80 0.80 0.84 +0.09 47 8 19 +8
30DEC26 8.25 P 0.90 0.90 0.90 0.95 +0.10 47 1 2 +1
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.12 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.13 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.15 47 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 +0.15 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.17 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.18 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.20 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.21 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.25 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.97 +0.27 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.25 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.26 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 +0.29 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.31 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.00 +0.31 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.30 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.88 +0.30 51 0 5 0
TOTAL PUT 4,958 67,042 -2,589
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$ 7.24
26FEB26 4.80 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 -30
26FEB26 6.75 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 -30
26FEB26 7.00 C 0.00 0.00 0.00 0.24 -0.08 0 0 0 -194
26FEB26 7.25 C 0.02 0.02 0.02 0.00 -0.09 0 300 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.76 -0.09 77 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.66 -0.09 74 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.56 -0.09 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.10 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.07 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.07 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 -0.07 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.10 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.06 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 -0.10 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.06 30 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.57 -0.05 28 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.06 23 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.04 25 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 113 0
30MAR26 7.75 C 0.06 0.06 0.06 0.06 -0.02 25 42 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.47 -0.09 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.37 -0.10 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 -0.12 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 -0.10 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 -0.10 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.81 -0.10 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.04 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 105 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 -0.10 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.79 -0.09 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.07 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 -0.03 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.60 -0.07 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.06 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.05 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.06 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.08 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.06 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.05 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.05 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
29JUN26 8.00 C 0.19 0.19 0.19 0.13 -0.03 22 50 335 +50
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 -0.08 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.06 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 -0.07 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.06 36 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.07 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.07 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 -0.05 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.05 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.04 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.03 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 -0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 -0.07 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 -0.07 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 -0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.05 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 392 22,485 -204
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 7.25 P 0.02 0.02 0.02 0.01 -0.02 0 20 290 -325
26FEB26 7.50 P 0.00 0.00 0.00 0.26 +0.07 0 0 0 -653
26FEB26 7.75 P 0.00 0.00 0.00 0.51 +0.07 0 0 0 -25
26FEB26 8.00 P 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 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 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.03 23 0 145 0
30MAR26 7.50 P 0.34 0.34 0.34 0.35 +0.03 23 65 191 +65
30MAR26 7.75 P 0.00 0.00 0.00 0.55 +0.05 24 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 +0.05 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.06 51 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 +0.02 22 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 +0.05 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.81 +0.09 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.05 +0.09 28 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.52 +0.05 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.32 +0.03 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.64 +0.04 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 +0.04 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 +0.05 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.06 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.28 +0.05 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.01 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.04 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 +0.04 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.04 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.05 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.05 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.06 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.07 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.03 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.50 P 0.08 0.08 0.08 0.06 +0.01 23 10 10 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.06 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.06 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.07 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.08 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.05 22 0 0 0
TOTAL PUT 95 21,917 -928
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.96
26FEB26 4.00 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 -30
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
26FEB26 4.80 C 0.19 0.19 0.19 0.16 -0.04 0 10 0 -25
26FEB26 4.90 C 0.07 0.07 0.07 0.06 -0.04 0 10 0 -353
26FEB26 5.00 C 0.02 0.02 0.01 0.00 -0.04 0 57 1,515 0
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 983 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,531 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.04 26 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.49 -0.03 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.39 -0.04 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30MAR26 4.80 C 0.27 0.27 0.26 0.23 -0.03 21 10 72 +10
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.03 22 0 261 0
30MAR26 5.00 C 0.12 0.13 0.12 0.12 -0.02 22 55 848 +5
30MAR26 5.25 C 0.05 0.05 0.05 0.04 -0.01 22 233 1,198 +210
30MAR26 5.50 C 0.02 0.02 0.02 0.01 -0.01 22 11 563 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 903 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 -0.04 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 243 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 242 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 315 0
29APR26 5.75 C 0.02 0.02 0.02 0.02 0.00 24 100 331 +100
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.02 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 45 0
28MAY26 5.75 C 0.05 0.05 0.05 0.03 -0.01 22 100 100 +100
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.02 28 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 -0.03 28 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.02 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.04 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.02 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.03 22 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 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 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.02 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.02 22 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 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 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.03 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.02 20 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.02 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 23 0 314 0
30DEC26 6.00 C 0.12 0.12 0.12 0.11 -0.01 22 100 113 +100
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 686 27,646 +117
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 4.90 P 0.01 0.01 0.01 0.00 -0.01 0 1 370 0
26FEB26 5.00 P 0.03 0.04 0.02 0.04 +0.01 0 76 0 -2,914
26FEB26 5.25 P 0.29 0.29 0.29 0.29 +0.03 0 8 0 -874
26FEB26 5.50 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 -9
26FEB26 5.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 -30
26FEB26 6.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 170 0
30MAR26 4.80 P 0.05 0.05 0.05 0.05 0.00 20 12 769 +12
30MAR26 4.90 P 0.08 0.09 0.08 0.09 +0.01 21 48 726 0
30MAR26 5.00 P 0.12 0.14 0.12 0.14 +0.01 21 318 1,555 +315
30MAR26 5.25 P 0.31 0.31 0.31 0.32 +0.03 22 20 1,760 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.54 +0.01 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 +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 0.00 19 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 571 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 0.00 20 1 132 +1
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 20 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 0.00 20 0 113 0
29APR26 5.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 665 0
29APR26 5.25 P 0.00 0.00 0.00 0.35 +0.03 21 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 +0.03 22 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 +0.02 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 +0.04 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 20 0 9 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.01 22 0 146 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 0.00 21 0 204 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 +0.01 21 0 98 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.01 21 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 143 0
28MAY26 5.25 P 0.38 0.38 0.38 0.38 +0.03 22 5 11 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 +0.03 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 20 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 20 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.01 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 0.00 20 0 935 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.01 20 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.02 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.03 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.02 20 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 +0.02 22 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 +0.01 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.04 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 4.10 P 0.05 0.05 0.05 0.06 0.00 22 1 6 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.01 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.02 24 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.02 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.03 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.03 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.03 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 +0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.03 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.03 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 +0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.03 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.01 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.02 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.01 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 23 0 41 0
30DEC26 4.90 P 0.40 0.40 0.40 0.39 +0.02 23 43 817 0
30DEC26 5.00 P 0.50 0.50 0.50 0.45 +0.02 23 1 2,461 -1
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.02 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.02 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.02 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.03 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.03 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 +0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 +0.01 43 0 0 0
TOTAL PUT 534 28,604 -3,474
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$ 28.16
26FEB26 18.50 C 0.00 0.00 0.00 9.66 -0.89 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.16 -0.70 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.66 -0.70 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.16 -0.88 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.16 -0.80 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.16 -0.68 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.16 -0.71 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.16 -0.83 0 0 0 0
26FEB26 25.00 C 3.52 3.52 3.47 3.16 -0.73 0 102 0 -182
26FEB26 26.00 C 0.00 0.00 0.00 2.16 -0.72 0 0 0 -65
26FEB26 27.00 C 1.57 1.57 1.44 1.16 -0.70 0 27 0 -71
26FEB26 28.00 C 0.80 0.80 0.14 0.16 -0.73 0 144 0 -611
26FEB26 29.00 C 0.12 0.12 0.02 0.00 -0.23 0 32 1,066 +10
26FEB26 30.00 C 0.01 0.01 0.01 0.00 -0.03 0 4 528 -4
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 384 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 16.28 -0.64 152 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.69 -0.68 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.41 -0.50 164 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.74 -0.63 119 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.33 -0.58 137 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.70 -0.68 81 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.24 -0.64 102 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.68 -0.73 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.37 -0.51 119 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.70 -0.82 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.20 -0.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.69 -0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.20 -0.72 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.76 -0.79 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.28 -0.68 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.71 -0.72 43 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.21 -0.83 36 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.21 -0.75 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.30 -0.76 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.23 -0.76 31 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.38 -0.61 43 0 1 0
30MAR26 25.00 C 3.70 3.70 3.70 3.48 -0.55 40 2 26 0
30MAR26 26.00 C 0.00 0.00 0.00 2.49 -0.69 31 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 1.82 -0.57 33 0 125 0
30MAR26 28.00 C 1.48 1.48 1.34 1.26 -0.49 34 39 301 +17
30MAR26 29.00 C 1.11 1.11 0.87 0.85 -0.40 35 44 544 +44
30MAR26 30.00 C 0.80 0.80 0.61 0.53 -0.34 35 85 750 +51
30MAR26 31.00 C 0.53 0.53 0.48 0.31 -0.25 35 15 222 +6
30MAR26 32.00 C 0.00 0.00 0.00 0.17 -0.18 34 0 201 0
30MAR26 33.00 C 0.25 0.25 0.25 0.09 -0.12 34 2 217 -2
30MAR26 34.00 C 0.23 0.23 0.22 0.05 -0.07 35 51 428 +45
30MAR26 35.00 C 0.13 0.13 0.12 0.03 -0.04 36 50 416 +50
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
29APR26 19.00 C 0.00 0.00 0.00 9.28 -0.73 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.71 -0.81 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.42 -0.62 56 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 7.21 -0.83 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.41 -0.65 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.46 -0.64 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.46 -0.75 32 0 0 0
29APR26 25.00 C 3.85 3.88 3.77 3.64 -0.66 33 70 915 +70
29APR26 26.00 C 0.00 0.00 0.00 3.03 -0.49 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.25 -0.55 33 0 37 0
29APR26 28.00 C 1.95 1.95 1.81 1.75 -0.47 34 8 200 +8
29APR26 29.00 C 1.60 1.60 1.48 1.34 -0.42 35 3 419 +2
29APR26 30.00 C 0.00 0.00 0.00 0.97 -0.38 35 3 663 0
29APR26 31.00 C 0.91 0.91 0.83 0.69 -0.31 35 3 360 +2
29APR26 32.00 C 0.68 0.69 0.68 0.48 -0.25 35 32 122 +15
29APR26 33.00 C 0.00 0.00 0.00 0.32 -0.20 34 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.21 -0.16 34 3 105 +3
29APR26 35.00 C 0.00 0.00 0.00 0.14 -0.11 34 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 234 0
28MAY26 20.00 C 0.00 0.00 0.00 8.45 -0.65 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.41 -0.63 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.65 -0.41 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.74 -0.68 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.60 -0.80 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.86 -0.72 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.39 -0.43 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.63 -0.54 34 0 25 0
28MAY26 28.00 C 2.31 2.31 2.31 2.13 -0.49 34 18 63 +3
28MAY26 29.00 C 0.00 0.00 0.00 1.72 -0.42 35 0 103 0
28MAY26 30.00 C 1.75 1.75 1.53 1.36 -0.40 35 26 87 +26
28MAY26 31.00 C 0.00 0.00 0.00 1.04 -0.35 35 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.79 -0.30 35 0 31 0
28MAY26 33.00 C 0.00 0.00 0.00 0.59 -0.25 35 0 16 0
28MAY26 34.00 C 0.00 0.00 0.00 0.44 -0.20 35 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.32 -0.17 35 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 0.23 -0.13 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.17 -0.10 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.12 -0.08 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 13.36 -0.72 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.00 -0.49 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.37 -0.74 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.94 -0.71 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.51 -0.66 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.90 -0.74 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.55 -0.40 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.96 -0.70 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.46 -0.75 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.02 -0.50 43 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.45 -0.67 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.70 -0.34 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 -0.52 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.85 -0.68 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.88 -0.60 32 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.33 -0.55 36 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 3.63 -0.67 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.04 -0.52 35 0 150 0
29JUN26 28.00 C 0.00 0.00 0.00 2.49 -0.60 35 0 92 0
29JUN26 29.00 C 0.00 0.00 0.00 2.08 -0.41 35 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 -0.36 36 0 115 0
29JUN26 31.00 C 1.66 1.66 1.66 1.40 -0.35 36 1 2,297 +1
29JUN26 32.00 C 0.00 0.00 0.00 1.12 -0.31 36 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 0.89 -0.27 36 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.70 -0.23 36 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.55 -0.19 36 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.43 -0.16 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.33 -0.14 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 -0.12 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.19 -0.10 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.15 -0.07 36 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.02 -0.79 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.49 -0.86 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.07 -0.83 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.57 -0.74 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.80 -0.75 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.94 -0.75 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.18 -0.77 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.50 -0.65 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.89 -0.63 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.53 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.91 -0.46 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.34 -0.37 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 -0.41 38 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 2.59 -0.36 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.23 -0.35 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 -0.30 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 -0.30 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.43 -0.24 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 -0.24 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 1.05 -0.19 38 0 1 0
29SEP26 37.00 C 1.50 1.50 1.50 0.88 -0.19 38 1 0 -1
29SEP26 38.00 C 1.35 1.35 1.35 0.76 -0.15 38 2 0 -2
29SEP26 39.00 C 1.18 1.18 1.18 0.62 -0.17 37 2 19 -2
29SEP26 40.00 C 1.03 1.03 1.03 0.55 -0.12 38 2 48 +2
29SEP26 41.00 C 0.95 0.96 0.87 0.45 -0.12 37 9 40 +9
30DEC26 18.50 C 0.00 0.00 0.00 10.22 -0.64 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 -0.54 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.34 -0.67 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 -0.56 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.14 -0.60 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.42 -0.63 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.78 -0.46 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.16 -0.42 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.35 -0.64 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.94 -0.57 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.61 -0.38 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.08 -0.50 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 3.63 -0.42 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.28 -0.39 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.96 -0.38 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.63 -0.39 38 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.35 -0.34 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.08 -0.34 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.85 -0.30 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 -0.29 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 -0.27 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.25 -0.27 37 0 0 0
30DEC26 39.00 C 1.66 1.66 1.66 1.10 -0.26 37 4 42 0
TOTAL CALL 784 17,834 -576
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 950 0
26FEB26 28.00 P 0.02 0.04 0.02 0.00 -0.04 0 56 1,073 -8
26FEB26 29.00 P 0.33 0.81 0.31 0.84 +0.47 0 97 0 -664
26FEB26 30.00 P 1.20 1.70 1.20 1.84 +0.64 0 53 0 -231
26FEB26 31.00 P 2.70 2.70 2.70 2.84 +0.68 0 10 0 -28
26FEB26 32.00 P 0.00 0.00 0.00 3.84 +0.68 0 0 0 -15
26FEB26 33.00 P 0.00 0.00 0.00 4.84 +0.68 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.84 +0.68 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.84 +0.68 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.84 +0.55 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.84 +0.68 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.84 +0.68 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.84 +0.68 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.84 +0.55 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 36 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 256 0
30MAR26 25.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 469 0
30MAR26 26.00 P 0.28 0.33 0.28 0.33 +0.05 34 26 771 +5
30MAR26 27.00 P 0.48 0.56 0.48 0.64 +0.14 35 38 799 +2
30MAR26 28.00 P 0.80 1.03 0.80 1.03 +0.19 34 139 676 +55
30MAR26 29.00 P 1.40 1.62 1.40 1.56 +0.22 33 157 796 +157
30MAR26 30.00 P 2.10 2.40 2.10 2.35 +0.37 36 69 249 +54
30MAR26 31.00 P 3.06 3.06 3.06 3.17 +0.45 38 10 366 0
30MAR26 32.00 P 0.00 0.00 0.00 4.07 +0.53 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.03 +0.60 45 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.85 +0.50 34 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.94 +0.69 50 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.08 +0.79 65 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.10 +0.93 71 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.84 +0.64 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.84 +0.68 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.84 +0.55 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.84 +0.68 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 56 0
29APR26 25.00 P 0.32 0.32 0.32 0.39 +0.04 34 6 163 +6
29APR26 26.00 P 0.51 0.51 0.51 0.64 +0.08 34 1 129 +1
29APR26 27.00 P 0.81 0.96 0.81 0.99 +0.13 34 80 412 -40
29APR26 28.00 P 1.30 1.40 1.30 1.46 +0.22 34 54 421 +42
29APR26 29.00 P 1.80 2.00 1.80 2.05 +0.31 35 42 588 +42
29APR26 30.00 P 2.50 2.70 2.50 2.74 +0.35 36 47 749 +47
29APR26 31.00 P 0.00 0.00 0.00 3.49 +0.42 37 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 4.31 +0.48 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.18 +0.50 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.13 +0.57 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.10 +0.78 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.08 +0.63 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.10 +0.84 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.89 +0.56 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.84 +0.68 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28MAY26 22.00 P 0.12 0.12 0.12 0.15 +0.02 35 9 7 +1
28MAY26 23.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 7 0
28MAY26 24.00 P 0.30 0.35 0.30 0.41 +0.05 34 20 22 +15
28MAY26 25.00 P 0.55 0.56 0.55 0.63 +0.07 34 16 26 +16
28MAY26 26.00 P 0.82 0.82 0.82 0.92 +0.10 34 5 26 +5
28MAY26 27.00 P 1.13 1.21 1.13 1.30 +0.15 34 2 29 +2
28MAY26 28.00 P 0.00 0.00 0.00 1.81 +0.25 35 0 37 0
28MAY26 29.00 P 2.12 2.22 2.12 2.40 +0.30 36 18 92 +8
28MAY26 30.00 P 0.00 0.00 0.00 3.06 +0.34 36 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.78 +0.40 37 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 4.56 +0.41 37 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.35 +0.41 37 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.29 +0.52 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.17 +0.62 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.16 +0.66 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.10 +0.62 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.89 +0.55 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.84 +0.35 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 36 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 0.00 35 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 65 0
29JUN26 22.00 P 0.23 0.23 0.23 0.26 +0.03 35 5 121 0
29JUN26 23.00 P 0.37 0.37 0.37 0.41 +0.05 35 5 271 +5
29JUN26 24.00 P 0.00 0.00 0.00 0.61 +0.07 35 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 +0.09 35 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.15 35 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 +0.21 35 0 180 0
29JUN26 28.00 P 0.00 0.00 0.00 2.15 +0.27 36 0 237 0
29JUN26 29.00 P 0.00 0.00 0.00 2.74 +0.32 36 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.38 +0.33 37 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 3.94 +0.22 35 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 4.73 +0.35 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.52 +0.34 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 +0.49 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.36 +0.52 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.16 +0.44 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.23 +0.69 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.14 +0.55 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.05 +0.56 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.14 +0.78 49 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.84 +0.55 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.06 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.07 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.10 37 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 +0.14 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 +0.16 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 2.06 +0.18 36 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.24 36 0 104 0
29SEP26 28.00 P 2.82 2.82 2.82 3.03 +0.26 36 30 251 +30
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +0.31 37 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 4.29 +0.36 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.39 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.64 +0.31 37 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 +0.70 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.39 +0.54 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.11 +0.39 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 +0.53 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.92 +0.61 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.77 +0.50 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.63 +0.73 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.67 +0.75 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.61 +0.73 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.04 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.05 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.05 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.07 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.11 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.11 37 0 2 0
30DEC26 25.00 P 2.10 2.10 2.10 2.14 +0.14 37 1 15 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.57 +0.17 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 3.07 +0.22 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.61 +0.26 37 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 4.21 +0.29 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.86 +0.32 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.35 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 6.27 +0.37 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 7.10 +0.50 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 +0.54 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.66 +0.52 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 +0.58 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.31 +0.55 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.18 +0.58 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.01 +0.56 41 0 0 0
TOTAL PUT 996 19,520 -492
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.70
26FEB26 6.25 C 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 -11
26FEB26 8.50 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 -25
26FEB26 9.00 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 -283
26FEB26 9.50 C 0.34 0.34 0.32 0.20 -0.04 0 70 0 -393
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.08 0 0 104 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 565 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.23 +0.01 224 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.13 +0.02 218 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.03 +0.01 211 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.93 +0.01 205 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.83 +0.01 199 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.73 +0.01 194 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.63 +0.01 188 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.53 +0.02 183 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.43 +0.02 178 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.33 +0.02 173 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.23 +0.02 168 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.13 +0.01 164 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.03 +0.01 159 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.93 +0.02 155 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.82 0.00 137 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.72 0.00 133 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.62 0.00 129 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.52 0.00 125 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.42 0.00 121 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.32 +0.01 118 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.22 0.00 114 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.12 0.00 111 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.01 -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 0.00 101 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.70 -0.02 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 -0.01 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 -0.01 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 +0.01 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 +0.01 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.54 +0.06 102 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.24 +0.01 74 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.99 +0.03 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.74 +0.01 62 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.06 72 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.24 +0.01 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.98 +0.01 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.77 +0.04 48 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 +0.03 39 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.24 +0.01 28 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.00 +0.01 26 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.73 -0.01 15 0 896 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 +0.01 17 0 1,391 0
30MAR26 9.50 C 0.33 0.33 0.33 0.30 -0.02 14 20 871 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.01 15 0 565 0
30MAR26 10.00 C 0.12 0.12 0.10 0.08 -0.02 16 156 499 +6
30MAR26 10.50 C 0.03 0.03 0.03 0.01 -0.01 15 200 263 +200
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 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 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.54 +0.05 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.24 0.00 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.99 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.54 +0.04 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.24 -0.01 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.77 +0.02 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.51 +0.01 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 -0.01 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 0.00 14 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.52 -0.02 10 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.32 -0.03 10 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 -0.01 11 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 11 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 21 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 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.00 -0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.75 -0.01 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.54 +0.03 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.77 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.51 -0.01 14 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 -0.01 9 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 0.00 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 0.00 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 0.00 11 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.37 +0.01 11 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.22 +0.02 10 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 0.03 +0.01 11 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 24 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 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.26 +0.03 125 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.16 +0.05 121 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.05 +0.03 111 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.96 +0.04 113 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.86 +0.04 110 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.76 +0.04 106 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.66 +0.04 103 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.56 +0.05 100 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.46 +0.05 97 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.36 +0.05 94 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.25 +0.04 85 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.16 +0.04 88 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.06 +0.04 85 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.96 +0.05 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.86 +0.04 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.76 +0.04 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.66 +0.04 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.56 +0.04 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.46 +0.01 71 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.36 +0.04 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.26 +0.01 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.16 +0.01 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.06 +0.01 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.96 +0.01 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.86 +0.01 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.76 0.00 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.51 0.00 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 0.00 46 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.01 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.76 0.00 37 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.54 +0.02 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.27 0.00 34 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 3.02 0.00 30 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.77 0.00 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.54 +0.03 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.28 +0.02 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 0.00 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 0.00 17 0 5 -190
29JUN26 8.50 C 0.00 0.00 0.00 1.30 +0.01 16 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.01 8 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 -0.01 8 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.56 -0.02 8 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.37 -0.01 8 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 0.00 9 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 0.00 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 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.54 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.02 -0.03 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 +0.02 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.54 -0.04 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.01 7 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.01 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 0.00 7 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 0.00 7 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 0.00 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 0.00 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 -0.01 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.05 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.05 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 -0.01 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.01 5 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 0.00 6 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 0.00 6 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.01 5 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.01 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.01 6 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 446 13,475 -696
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 972 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 95 0
26FEB26 9.75 P 0.08 0.08 0.08 0.05 -0.08 0 100 0 -201
26FEB26 10.00 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 -0.01 16 3 719 0
30MAR26 9.25 P 0.03 0.04 0.03 0.04 0.00 16 30 76 +30
30MAR26 9.50 P 0.08 0.08 0.08 0.09 0.00 15 20 253 +20
30MAR26 9.75 P 0.19 0.19 0.19 0.19 -0.02 15 5 52 +5
30MAR26 10.00 P 0.00 0.00 0.00 0.37 +0.01 17 0 130 0
30MAR26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 11 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 0.00 12 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.01 11 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.20 -0.01 12 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.37 +0.01 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 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 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 9 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 +0.01 11 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 0.00 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.37 +0.01 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 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 99 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 91 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 84 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 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 72 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 65 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 8 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 9 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 9 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 0.00 9 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.01 10 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 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 0.05 +0.01 7 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.01 7 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 0.00 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.01 8 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 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 0.05 +0.01 7 0 100 0
30DEC26 9.50 P 0.08 0.08 0.08 0.11 +0.01 7 10 137 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.21 0.00 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.01 7 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
TOTAL PUT 168 6,539 -136
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 77 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.77
26FEB26 2.30 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 -56
26FEB26 3.50 C 0.00 0.00 0.00 0.27 -0.03 0 0 0 -100
26FEB26 3.60 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 -80
26FEB26 3.70 C 0.00 0.00 0.00 0.07 -0.03 0 0 0 -20
26FEB26 3.80 C 0.00 0.00 0.00 0.00 -0.04 0 0 139 0
26FEB26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.94 -0.01 135 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.89 -0.01 130 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.84 -0.01 125 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.79 -0.01 121 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 -0.01 112 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 -0.01 104 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.49 -0.01 97 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 -0.01 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 -0.01 82 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.19 -0.01 75 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 -0.01 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 -0.02 62 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 -0.03 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.03 32 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.19 -0.03 33 0 20 0
30MAR26 3.80 C 0.15 0.15 0.15 0.15 -0.02 35 2 247 0
30MAR26 3.90 C 0.00 0.00 0.00 0.11 -0.02 36 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 36 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 -0.01 37 0 37 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 81 0
30MAR26 4.30 C 0.04 0.04 0.04 0.03 0.00 38 51 66 +1
30MAR26 4.40 C 0.03 0.03 0.03 0.02 0.00 38 50 81 +22
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.01 37 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 C 0.03 0.03 0.03 0.01 0.00 37 3 9 +3
28MAY26 2.60 C 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.90 -0.02 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.82 0.00 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 -0.02 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.95 -0.01 71 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.90 -0.01 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.85 -0.01 66 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.80 -0.01 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.70 -0.01 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.60 -0.01 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.51 0.00 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 0.00 51 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.21 0.00 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.01 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.92 -0.01 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.02 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 -0.03 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.52 -0.03 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.40 -0.05 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.03 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.02 37 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.01 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.02 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.02 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.61 0.00 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.51 -0.01 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.41 -0.01 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.32 0.00 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.23 -0.01 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 -0.04 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 -0.04 35 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.02 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.02 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.26 -0.01 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 0.00 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 -0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.04 35 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.01 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 0.00 39 0 5 0
TOTAL CALL 106 3,285 -230
26FEB26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
26FEB26 3.80 P 0.03 0.03 0.02 0.03 -0.01 0 52 0 -147
26FEB26 3.90 P 0.00 0.00 0.00 0.13 +0.02 0 0 0 -90
26FEB26 4.00 P 0.00 0.00 0.00 0.23 +0.02 0 0 0 -10
26FEB26 4.10 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 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 47 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 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 35 0 200 0
30MAR26 3.50 P 0.03 0.04 0.03 0.05 0.00 34 7 229 +7
30MAR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 35 0 169 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 +0.01 35 0 113 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 +0.01 35 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 +0.01 35 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.02 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 +0.02 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.02 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 +0.02 0 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 46 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 34 0 55 0
29APR26 3.30 P 0.02 0.02 0.02 0.05 +0.01 35 3 32 +3
29APR26 3.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
29APR26 3.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.23 +0.01 35 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 +0.03 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.04 0.00 35 3 15 +3
28MAY26 3.20 P 0.04 0.04 0.03 0.06 +0.01 36 2 2 +2
28MAY26 3.30 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 120 0
28MAY26 3.60 P 0.00 0.00 0.00 0.18 +0.01 36 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 0.00 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 0.00 36 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.09 0.00 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 0.00 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.23 +0.01 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.01 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 0.00 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.40 +0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 0.00 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.02 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.93 +0.02 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.03 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.02 44 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 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 37 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 37 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 +0.02 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 +0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 +0.02 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.02 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.01 38 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 0.24 +0.01 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 0.32 +0.01 38 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 39 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.01 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 0.00 38 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.02 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.02 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 +0.02 43 0 0 0
TOTAL PUT 67 3,298 -232
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$ 16.31
26FEB26 11.50 C 0.00 0.00 0.00 4.81 -0.34 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.31 -0.34 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.81 -0.34 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.31 -0.34 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.81 -0.34 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.31 -0.34 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.81 -0.34 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.31 -0.34 0 0 0 -51
26FEB26 15.50 C 0.95 0.95 0.87 0.81 -0.34 0 50 0 -70
26FEB26 16.00 C 0.52 0.52 0.34 0.31 -0.36 0 158 0 -269
26FEB26 16.50 C 0.18 0.18 0.01 0.00 -0.20 0 48 663 -5
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 293 0
26FEB26 17.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 458 -1
26FEB26 18.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 383 -1
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.83 -0.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.58 -0.51 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.33 -0.35 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.84 -0.41 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.42 -0.26 85 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.84 -0.34 43 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 -0.38 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
30MAR26 13.00 C 3.40 3.40 3.40 3.35 -0.35 35 6 1 -5
30MAR26 13.50 C 0.00 0.00 0.00 2.86 -0.35 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 -0.34 34 0 2 0
30MAR26 14.50 C 1.99 1.99 1.99 1.88 -0.31 26 15 15 0
30MAR26 15.00 C 1.59 1.59 1.59 1.52 -0.31 34 10 31 +10
30MAR26 15.50 C 1.21 1.28 1.18 1.14 -0.28 33 4 33 +3
30MAR26 16.00 C 0.94 0.94 0.82 0.82 -0.25 33 65 98 -2
30MAR26 16.50 C 0.70 0.70 0.58 0.58 -0.20 33 15 221 +5
30MAR26 17.00 C 0.48 0.48 0.40 0.40 -0.15 34 49 960 +4
30MAR26 17.50 C 0.28 0.31 0.28 0.26 -0.12 34 25 254 -2
30MAR26 18.00 C 0.24 0.24 0.18 0.16 -0.09 34 70 189 +36
30MAR26 18.50 C 0.13 0.13 0.13 0.10 -0.06 34 9 263 -3
30MAR26 19.00 C 0.11 0.11 0.09 0.06 -0.04 35 8 203 -6
30MAR26 19.50 C 0.09 0.09 0.09 0.03 -0.03 34 6 1,205 -6
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 827 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.34 -0.41 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.84 -0.51 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.36 -0.50 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.87 -0.49 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.45 -0.47 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.05 -0.38 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.69 -0.27 31 0 0 0
29APR26 15.50 C 1.43 1.43 1.43 1.41 -0.20 34 1 30 0
29APR26 16.00 C 1.19 1.19 1.14 1.12 -0.21 34 17 150 0
29APR26 16.50 C 0.91 0.91 0.91 0.88 -0.19 34 2 79 0
29APR26 17.00 C 0.00 0.00 0.00 0.69 -0.15 35 0 67 0
29APR26 17.50 C 0.61 0.61 0.61 0.52 -0.14 35 1 198 0
29APR26 18.00 C 0.43 0.43 0.41 0.38 -0.12 34 3 84 +1
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.09 35 0 91 0
29APR26 19.00 C 0.25 0.25 0.25 0.20 -0.07 34 2 34 +2
29APR26 19.50 C 0.20 0.20 0.19 0.14 -0.06 34 30 53 +30
29APR26 20.00 C 0.15 0.15 0.15 0.10 -0.04 35 2 69 -2
29APR26 21.00 C 0.10 0.10 0.10 0.05 -0.02 35 34 63 +31
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.94 -0.44 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.34 -0.55 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.92 -0.50 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.43 -0.43 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.17 -0.25 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.65 -0.34 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.22 -0.37 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.89 -0.39 33 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.62 -0.28 34 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.34 -0.21 34 0 177 0
28MAY26 16.50 C 1.18 1.18 1.18 1.12 -0.17 35 1 103 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.92 -0.15 35 0 91 0
28MAY26 17.50 C 0.00 0.00 0.00 0.75 -0.13 36 0 41 0
28MAY26 18.00 C 0.61 0.61 0.61 0.59 -0.14 35 2 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.47 -0.11 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 -0.09 35 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.08 35 0 17 0
28MAY26 20.00 C 0.27 0.27 0.26 0.22 -0.06 35 4 9 0
28MAY26 21.00 C 0.20 0.20 0.20 0.13 -0.04 35 3 51 +1
28MAY26 22.00 C 0.14 0.14 0.14 0.07 -0.03 35 3 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 4.94 -0.44 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 -0.52 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 -0.47 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.45 -0.50 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.17 -0.36 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.73 -0.38 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.35 -0.37 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 -0.23 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 -0.23 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.49 -0.20 36 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.24 -0.20 36 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.18 36 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.85 -0.15 36 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 0.69 -0.14 36 0 2,470 0
29JUN26 18.50 C 0.00 0.00 0.00 0.56 -0.12 36 0 165 0
29JUN26 19.00 C 0.00 0.00 0.00 0.45 -0.10 35 0 108 0
29JUN26 19.50 C 0.45 0.45 0.45 0.36 -0.09 36 3 50 +3
29JUN26 20.00 C 0.40 0.40 0.40 0.29 -0.07 36 3 839 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 105 0
29JUN26 22.00 C 0.23 0.23 0.23 0.11 -0.03 36 30 106 +30
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 25 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 179 0
29JUN26 26.00 C 0.08 0.08 0.08 0.02 0.00 37 11 88 -11
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 -0.24 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.41 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.17 -0.40 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.31 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 -0.42 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 -0.24 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.66 -0.36 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 -0.15 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 -0.26 38 0 1 0
29SEP26 16.00 C 2.00 2.00 2.00 1.92 -0.22 38 20 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.21 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.50 -0.18 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.32 -0.17 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 -0.15 38 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 -0.15 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 -0.14 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.12 38 0 11 0
29SEP26 20.00 C 0.79 0.79 0.79 0.67 -0.11 38 1 52 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.07 37 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.05 38 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 25 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 113 0
30DEC26 11.50 C 0.00 0.00 0.00 5.14 -0.35 40 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.69 -0.41 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.41 -0.30 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.38 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.70 -0.29 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 -0.21 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.31 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 -0.20 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.23 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.22 38 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 -0.20 38 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 -0.20 38 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.18 38 0 2 0
30DEC26 18.00 C 1.71 1.71 1.71 1.56 -0.18 38 2 53 +2
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.15 38 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.15 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.15 38 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.13 38 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.12 38 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 -0.10 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 -0.07 38 0 3 0
30DEC26 25.00 C 0.52 0.52 0.52 0.35 -0.06 38 1 59 0
TOTAL CALL 716 18,515 -274
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 590 0
26FEB26 15.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 450 -1
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
26FEB26 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 1,106 -2
26FEB26 16.50 P 0.06 0.19 0.06 0.19 +0.13 0 212 0 -873
26FEB26 17.00 P 0.38 0.65 0.33 0.69 +0.32 0 98 0 -732
26FEB26 17.50 P 1.07 1.17 1.02 1.19 +0.34 0 44 0 -330
26FEB26 18.00 P 0.00 0.00 0.00 1.69 +0.30 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.19 +0.28 0 0 0 -23
26FEB26 19.00 P 0.00 0.00 0.00 2.69 +0.32 0 0 0 0
26FEB26 19.50 P 3.13 3.13 3.12 3.19 +0.27 0 10 0 -15
26FEB26 20.00 P 0.00 0.00 0.00 3.69 +0.28 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.69 +0.28 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.69 +0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.69 +0.28 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.69 +0.28 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.69 +0.28 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.69 +0.28 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.69 +0.28 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 160 0
30MAR26 14.00 P 0.05 0.05 0.05 0.05 +0.02 35 15 143 +2
30MAR26 14.50 P 0.10 0.10 0.10 0.09 +0.02 34 17 315 -15
30MAR26 15.00 P 0.16 0.17 0.14 0.17 +0.04 33 163 527 +58
30MAR26 15.50 P 0.25 0.30 0.25 0.30 +0.06 33 325 1,711 +210
30MAR26 16.00 P 0.40 0.50 0.40 0.48 +0.09 33 98 891 +31
30MAR26 16.50 P 0.60 0.75 0.60 0.75 +0.15 34 78 610 +38
30MAR26 17.00 P 0.94 1.01 0.88 1.06 +0.19 34 24 1,318 +3
30MAR26 17.50 P 1.34 1.40 1.30 1.42 +0.20 34 8 477 +4
30MAR26 18.00 P 0.00 0.00 0.00 1.84 +0.24 36 0 263 0
30MAR26 18.50 P 0.00 0.00 0.00 2.28 +0.25 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 +0.27 38 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 +0.32 47 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.78 +0.37 51 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.69 +0.28 0 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 +0.46 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.77 +0.36 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.69 +0.28 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.84 +0.43 98 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.69 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.83 +0.42 110 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.82 +0.47 114 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.69 +0.30 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 18 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 11 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 43 0
29APR26 14.50 P 0.23 0.24 0.22 0.24 +0.04 34 44 189 +3
29APR26 15.00 P 0.33 0.35 0.32 0.35 +0.04 34 46 193 +11
29APR26 15.50 P 0.50 0.51 0.47 0.51 +0.06 33 53 76 -10
29APR26 16.00 P 0.66 0.67 0.66 0.73 +0.10 34 17 105 +1
29APR26 16.50 P 0.92 0.99 0.92 0.99 +0.14 34 45 114 +45
29APR26 17.00 P 0.00 0.00 0.00 1.30 +0.17 34 0 49 0
29APR26 17.50 P 0.00 0.00 0.00 1.63 +0.18 34 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 +0.25 37 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.44 +0.27 36 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 2.91 +0.31 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.37 +0.35 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.79 +0.38 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.81 +0.39 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.84 +0.46 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.81 +0.36 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.77 +0.34 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.84 +0.43 73 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 116 0
28MAY26 13.00 P 0.12 0.12 0.12 0.12 +0.03 36 1 146 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 72 0
28MAY26 14.00 P 0.24 0.24 0.24 0.27 +0.04 35 2 93 +2
28MAY26 14.50 P 0.35 0.35 0.34 0.38 +0.05 35 31 163 0
28MAY26 15.00 P 0.48 0.50 0.48 0.53 +0.07 35 25 192 +15
28MAY26 15.50 P 0.66 0.68 0.66 0.70 +0.09 34 21 82 +11
28MAY26 16.00 P 0.89 0.89 0.89 0.93 +0.12 34 2 82 +2
28MAY26 16.50 P 1.14 1.14 1.14 1.19 +0.14 35 29 117 +29
28MAY26 17.00 P 0.00 0.00 0.00 1.50 +0.17 35 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 +0.20 36 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.22 +0.21 37 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 2.62 +0.25 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.03 +0.39 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.47 +0.38 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 +0.31 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.84 +0.33 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.84 +0.45 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.81 +0.36 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 84 0
29JUN26 12.00 P 0.13 0.13 0.13 0.11 +0.02 35 11 86 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 91 0
29JUN26 13.50 P 0.33 0.33 0.33 0.35 +0.04 35 76 220 +75
29JUN26 14.00 P 0.44 0.44 0.44 0.48 +0.06 35 20 248 +20
29JUN26 14.50 P 0.00 0.00 0.00 0.64 +0.08 35 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 +0.10 34 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 +0.13 34 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 +0.14 34 0 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 +0.16 34 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 +0.17 33 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 +0.20 33 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.57 +0.21 32 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 +0.23 33 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.40 +0.31 34 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.87 +0.38 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.29 +0.40 35 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 +0.40 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.46 37 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 +0.33 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 +0.34 40 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.84 +0.17 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.88 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.91 +0.33 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.90 +0.33 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.92 +0.33 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 3 0
29SEP26 12.00 P 0.30 0.30 0.30 0.32 +0.02 37 1 58 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.04 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.05 36 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.07 37 0 125 0
29SEP26 14.00 P 0.80 0.80 0.80 0.85 +0.07 36 2 129 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 +0.09 36 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 +0.10 36 0 96 0
29SEP26 15.50 P 1.41 1.41 1.41 1.50 +0.12 36 25 182 +25
29SEP26 16.00 P 0.00 0.00 0.00 1.76 +0.14 36 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 +0.14 36 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 +0.16 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 +0.17 35 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 +0.19 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.17 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 +0.35 38 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.12 +0.23 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.27 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.48 +0.44 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 +0.22 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.19 +0.39 35 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.14 +0.39 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.01 +0.30 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.07 +0.33 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.96 +0.30 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.99 +0.38 28 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.94 +0.35 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.03 37 0 2 0
30DEC26 12.00 P 0.48 0.48 0.48 0.50 +0.04 37 1 56 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.05 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.07 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.07 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.09 37 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.09 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 +0.11 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.11 36 0 66 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.13 36 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.14 36 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.15 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.95 +0.17 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.28 +0.17 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 +0.25 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.01 +0.18 36 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.19 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 +0.28 37 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.72 +0.31 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 +0.33 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.44 +0.37 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.32 +0.36 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.13 +0.27 34 0 0 0
TOTAL PUT 1,548 21,694 -1,403
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$ 10.05
26FEB26 5.75 C 0.00 0.00 0.00 4.30 -0.25 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.05 -0.24 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.55 -0.24 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.30 -0.24 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.05 -0.24 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.55 -0.24 0 0 0 -1
26FEB26 7.75 C 0.00 0.00 0.00 2.30 -0.24 0 0 0 -15
26FEB26 8.00 C 0.00 0.00 0.00 2.05 -0.24 0 0 0 -65
26FEB26 8.25 C 0.00 0.00 0.00 1.80 -0.24 0 0 0 -60
26FEB26 8.50 C 0.00 0.00 0.00 1.55 -0.24 0 0 0 -41
26FEB26 8.75 C 0.00 0.00 0.00 1.30 -0.24 0 0 0 -61
26FEB26 9.00 C 0.00 0.00 0.00 1.05 -0.24 0 1 0 -123
26FEB26 9.25 C 0.00 0.00 0.00 0.80 -0.25 0 0 0 -140
26FEB26 9.50 C 0.00 0.00 0.00 0.55 -0.24 0 0 0 -152
26FEB26 9.75 C 0.47 0.47 0.35 0.30 -0.24 0 26 0 -125
26FEB26 10.00 C 0.10 0.10 0.10 0.05 -0.26 0 10 0 -89
26FEB26 10.50 C 0.01 0.01 0.01 0.00 -0.03 0 3 315 -3
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.33 -0.17 154 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.21 -0.20 140 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.06 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.80 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.64 -0.16 132 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.34 -0.21 100 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.06 -0.24 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.82 -0.24 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.57 -0.24 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 -0.21 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.13 -0.18 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.82 -0.26 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.62 -0.19 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.32 -0.22 32 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.08 -0.22 39 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.88 -0.19 51 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 -0.25 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.42 -0.19 45 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.20 -0.17 43 1 40 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 -0.21 38 0 47 0
30MAR26 9.50 C 0.77 0.78 0.77 0.81 -0.15 40 10 98 -2
30MAR26 9.75 C 0.00 0.00 0.00 0.63 -0.16 38 0 184 0
30MAR26 10.00 C 0.00 0.00 0.00 0.49 -0.15 38 0 60 0
30MAR26 10.50 C 0.26 0.29 0.25 0.29 -0.11 38 46 139 -25
30MAR26 11.00 C 0.14 0.14 0.14 0.16 -0.09 39 4 64 -4
30MAR26 11.50 C 0.12 0.12 0.10 0.08 -0.06 39 2 260 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 26 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.08 -0.24 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.83 -0.24 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.63 -0.19 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.35 -0.22 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.13 -0.20 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.84 -0.27 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.62 -0.26 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.42 -0.21 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.08 -0.33 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.88 -0.25 33 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.63 -0.31 29 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.43 -0.27 32 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.24 -0.28 33 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.13 -0.16 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.96 -0.16 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.78 -0.15 36 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 0.66 -0.13 37 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.45 -0.10 37 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.29 -0.10 37 0 76 0
29APR26 11.50 C 0.00 0.00 0.00 0.18 -0.08 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.42 -0.22 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.17 -0.25 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 -0.16 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.71 -0.26 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.52 -0.22 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.37 -0.19 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.21 -0.15 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.03 -0.21 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.91 -0.14 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.58 -0.10 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 16 0
28MAY26 11.50 C 0.00 0.00 0.00 0.29 -0.08 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.21 -0.22 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.09 -0.24 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.84 -0.24 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.64 -0.19 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.35 -0.23 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.08 -0.26 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.83 -0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.65 -0.24 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.39 -0.24 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 -0.26 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.94 -0.21 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.72 -0.19 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.44 -0.23 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 -0.20 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 -0.24 38 0 0 0
29JUN26 8.50 C 1.77 1.77 1.77 1.81 -0.16 38 1 17 -1
29JUN26 8.75 C 0.00 0.00 0.00 1.58 -0.27 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 -0.25 35 0 0 0
29JUN26 9.25 C 1.25 1.25 1.25 1.21 -0.17 34 1 0 -1
29JUN26 9.50 C 0.00 0.00 0.00 1.10 -0.20 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 -0.20 35 0 4 0
29JUN26 10.00 C 0.81 0.81 0.81 0.86 -0.15 37 1 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 -0.12 36 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.33 -0.08 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.39 -0.20 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.12 -0.22 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.91 -0.16 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.72 -0.17 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.48 -0.15 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.20 -0.19 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.98 -0.17 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.15 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.59 -0.10 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.35 -0.20 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.19 -0.13 40 0 5 0
29SEP26 8.50 C 2.07 2.07 2.07 1.95 -0.18 37 1 6 -1
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.29 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 -0.15 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.44 -0.20 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.22 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 -0.13 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 -0.11 36 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.10 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.09 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.04 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.39 -0.20 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.14 -0.21 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.92 -0.17 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.72 -0.17 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 -0.17 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.25 -0.19 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.06 -0.17 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 -0.18 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 -0.13 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.42 -0.19 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 -0.14 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.15 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.15 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.13 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 -0.12 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.57 -0.12 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.14 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.12 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.12 -0.12 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.10 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.09 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.09 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.07 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
TOTAL CALL 107 4,395 -909
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 10.00 P 0.09 0.09 0.02 0.00 -0.02 0 46 143 -45
26FEB26 10.50 P 0.47 0.47 0.37 0.45 +0.20 0 17 0 -78
26FEB26 11.00 P 0.00 0.00 0.00 0.95 +0.22 0 0 0 -13
26FEB26 11.50 P 0.00 0.00 0.00 1.45 +0.22 0 0 0 -15
26FEB26 12.00 P 0.00 0.00 0.00 1.95 +0.19 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.45 +0.22 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.95 +0.21 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.95 +0.24 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.45 +0.20 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.95 +0.23 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.45 +0.22 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 125 0
30MAR26 8.75 P 0.06 0.06 0.06 0.06 +0.01 39 1 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.03 39 0 200 0
30MAR26 9.25 P 0.18 0.18 0.18 0.14 +0.03 37 47 62 +47
30MAR26 9.50 P 0.00 0.00 0.00 0.21 +0.04 37 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 +0.05 37 0 88 0
30MAR26 10.00 P 0.00 0.00 0.00 0.43 +0.08 39 0 56 0
30MAR26 10.50 P 0.00 0.00 0.00 0.73 +0.11 40 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 1.11 +0.16 41 0 24 0
30MAR26 11.50 P 0.00 0.00 0.00 1.46 +0.10 29 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 2.03 +0.22 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.52 +0.28 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.00 +0.26 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.47 +0.16 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.98 +0.27 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.45 +0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.96 +0.24 69 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.45 +0.18 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.26 +0.04 37 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.35 +0.06 37 0 30 0
29APR26 9.75 P 0.44 0.44 0.44 0.44 +0.06 36 15 45 +15
29APR26 10.00 P 0.56 0.56 0.56 0.56 +0.07 36 15 333 +15
29APR26 10.50 P 0.00 0.00 0.00 0.86 +0.11 37 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.22 +0.14 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.56 +0.12 34 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 2.07 +0.22 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.54 +0.25 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.00 +0.21 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.47 +0.16 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.98 +0.20 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.47 +0.22 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.96 +0.24 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.46 +0.19 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.21 +0.03 36 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.35 +0.04 36 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
28MAY26 9.75 P 0.55 0.55 0.55 0.55 +0.06 36 10 10 +10
28MAY26 10.00 P 0.00 0.00 0.00 0.68 +0.08 36 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.31 +0.13 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 +0.14 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.12 +0.17 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.55 +0.16 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.02 +0.17 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.49 +0.16 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.98 +0.15 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.47 +0.16 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.97 +0.25 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.46 +0.19 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.03 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.04 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.04 35 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.04 35 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 +0.04 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.07 35 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 +0.07 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 +0.09 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.10 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.15 +0.12 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 +0.16 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 +0.13 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.34 +0.22 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.67 +0.13 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.12 +0.13 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 +0.23 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.06 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.53 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.03 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.51 +0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.02 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.03 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.06 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.06 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.08 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 +0.09 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.10 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.11 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 +0.12 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.13 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.13 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.60 +0.17 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.01 +0.21 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 +0.14 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.90 +0.20 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 +0.14 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 +0.14 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.20 +0.13 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.67 +0.12 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.03 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.05 37 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.06 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.09 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.09 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 +0.10 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.23 +0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 +0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 +0.11 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.31 +0.09 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.68 +0.09 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.09 +0.11 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 +0.13 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.94 +0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 +0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 +0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.27 +0.14 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.72 +0.12 38 0 0 0
TOTAL PUT 151 4,695 -64
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$ 15.98
30MAR26 7.58 C 0.00 0.00 0.00 8.41 -1.11 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.26 -1.10 80 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.10 -1.10 74 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.94 -1.10 60 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.51 -1.14 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.14 -1.07 83 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.74 -1.10 76 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.33 -1.09 69 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.93 -1.11 63 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.53 -1.10 56 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.10 -1.12 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.73 -1.07 54 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.33 -1.10 49 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.92 -1.11 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.53 -1.10 43 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.17 -1.05 48 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.79 -1.02 47 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.44 -0.98 47 0 10 0
30MAR26 14.11 C 2.34 2.34 1.98 2.18 -0.86 52 13 57 -6
TOTAL CALL 13 79 -6
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 +0.01 48 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.05 +0.04 46 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 +0.08 47 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.14 +0.13 47 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 +0.18 47 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$ 68.90
26FEB26 38.00 C 0.00 0.00 0.00 30.90 +1.40 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 29.90 +1.40 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.90 +1.40 0 0 0 -275
26FEB26 41.00 C 0.00 0.00 0.00 27.90 +1.40 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.90 +1.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.90 +1.40 0 0 0 -1
26FEB26 44.00 C 0.00 0.00 0.00 24.90 +1.40 0 0 0 -1
26FEB26 45.00 C 0.00 0.00 0.00 23.90 +0.78 0 0 0 -15
26FEB26 46.00 C 0.00 0.00 0.00 22.90 +1.40 0 0 0 -265
26FEB26 47.00 C 0.00 0.00 0.00 21.90 +1.40 0 0 0 -698
26FEB26 48.00 C 0.00 0.00 0.00 20.90 +1.40 0 0 0 -454
26FEB26 49.00 C 20.50 20.70 20.40 19.90 +0.84 0 35 0 -89
26FEB26 50.00 C 19.65 19.75 19.30 18.90 +1.40 0 75 0 -1,937
26FEB26 52.50 C 18.09 18.09 16.95 16.40 +1.39 0 63 0 -231
26FEB26 55.00 C 14.50 14.85 14.50 13.90 +1.40 0 56 0 -1,482
26FEB26 57.50 C 13.00 13.00 12.40 11.40 +1.40 0 13 0 -1,812
26FEB26 60.00 C 9.00 10.60 8.50 8.90 +1.36 0 71 0 -1,868
26FEB26 62.50 C 5.63 7.50 5.63 6.40 +1.21 0 141 0 -1,287
26FEB26 65.00 C 4.33 5.45 3.50 3.90 +1.20 0 1,308 0 -1,787
26FEB26 67.50 C 2.50 2.80 0.93 1.40 +0.31 0 197 0 -1,145
26FEB26 70.00 C 0.98 1.45 0.01 0.00 -0.31 0 649 1,352 -75
26FEB26 72.50 C 0.33 0.42 0.06 0.00 -0.06 0 380 917 +161
26FEB26 75.00 C 0.30 0.30 0.04 0.00 -0.01 0 1,256 1,096 +684
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 613 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 56.43 +1.40 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 55.93 +1.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 55.43 +1.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 54.93 +1.39 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 54.44 +1.40 169 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 53.94 +1.40 161 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 53.44 +1.40 151 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 52.94 +1.40 133 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 52.44 +1.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 51.94 +1.40 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 51.44 +1.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 50.94 +1.39 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 50.45 +1.40 144 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 49.95 +1.40 137 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 49.45 +1.40 129 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.95 +1.40 115 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.95 +1.40 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 46.95 +1.39 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.96 +1.40 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.96 +1.40 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.96 +1.40 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 42.96 +1.39 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 41.97 +1.40 101 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.97 +1.40 86 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 39.97 +1.40 0 0 2 0
30MAR26 30.00 C 40.52 40.52 40.52 38.97 +1.39 0 10 100 -10
30MAR26 31.00 C 0.00 0.00 0.00 37.98 +1.40 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.98 +1.40 75 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 35.98 +1.39 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 34.99 +1.40 81 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 33.99 +1.19 74 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 32.99 +1.39 64 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 32.00 +1.40 75 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 31.00 +1.39 69 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 30.01 +1.40 72 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 29.02 +1.40 73 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 28.03 +1.39 72 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 27.04 +1.39 71 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 26.06 +1.39 72 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.09 +1.39 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.11 +0.99 72 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 23.57 +1.64 96 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 22.19 +1.22 72 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 21.66 +1.65 91 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 20.62 +1.10 85 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 19.46 +0.88 75 0 1,523 0
30MAR26 52.50 C 18.21 18.21 17.30 16.72 +0.95 55 161 1,051 +106
30MAR26 55.00 C 15.20 15.60 15.20 14.56 +0.61 60 66 558 +39
30MAR26 57.50 C 13.00 13.40 12.50 12.62 +1.02 64 13 521 +10
30MAR26 60.00 C 12.00 12.00 11.20 11.13 +1.40 71 7 408 -5
30MAR26 62.50 C 9.80 9.80 9.50 9.20 +0.54 68 6 683 -1
30MAR26 65.00 C 8.60 8.60 7.60 7.74 +0.69 69 9 436 -9
30MAR26 67.50 C 7.00 7.97 6.30 6.45 +0.71 70 1,039 1,119 +941
30MAR26 70.00 C 5.72 6.60 5.25 5.32 +0.51 70 329 464 -38
30MAR26 72.50 C 5.10 5.50 4.66 4.46 +0.58 72 143 335 -7
30MAR26 75.00 C 4.07 4.87 3.80 3.75 +0.65 74 162 557 +82
30MAR26 77.50 C 3.59 3.60 3.31 3.01 +0.56 73 124 258 +65
30MAR26 80.00 C 3.20 3.35 2.80 2.40 +0.47 73 205 756 +44
30MAR26 82.50 C 2.60 2.60 2.45 1.90 +0.40 73 41 327 +21
30MAR26 85.00 C 2.26 2.45 2.14 1.50 +0.34 73 22 203 +17
30MAR26 87.50 C 2.10 2.30 2.10 1.17 +0.28 73 66 124 +10
30MAR26 90.00 C 1.76 1.85 1.57 0.91 +0.23 73 125 327 +68
30MAR26 92.50 C 1.53 1.82 1.53 0.71 +0.19 73 218 823 +213
29APR26 35.00 C 0.00 0.00 0.00 34.11 +1.31 69 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 33.14 +1.40 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 32.16 +1.39 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 31.19 +1.39 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 30.23 +1.39 71 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 29.27 +1.38 70 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 28.30 +1.35 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 27.21 +0.92 60 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 26.23 +1.00 58 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 25.37 +1.04 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.53 +1.13 67 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.62 +0.99 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.51 +0.93 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.82 +1.14 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.63 +0.90 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.92 +0.65 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.07 +0.98 67 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 16.04 +1.07 66 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 14.14 +0.79 65 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 12.55 +1.07 66 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 11.08 +1.01 67 0 347 0
29APR26 65.00 C 9.69 9.69 9.69 9.74 +0.83 68 13 447 -13
29APR26 67.50 C 0.00 0.00 0.00 8.53 +0.66 68 0 360 0
29APR26 70.00 C 8.00 8.80 7.80 7.49 +0.50 69 13 76 +3
29APR26 72.50 C 7.30 7.60 6.74 6.66 +0.59 70 94 494 +57
29APR26 75.00 C 6.50 6.50 6.00 5.95 +0.73 72 27 263 -18
29APR26 77.50 C 5.74 5.74 5.74 5.14 +0.67 72 7 754 -7
29APR26 80.00 C 5.20 5.20 5.10 4.42 +0.60 72 23 672 0
29APR26 82.50 C 0.00 0.00 0.00 3.80 +0.54 72 0 783 0
29APR26 85.00 C 0.00 0.00 0.00 3.25 +0.48 71 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.78 +0.43 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 2.37 +0.39 71 0 49 0
29APR26 92.50 C 3.45 3.45 3.20 2.02 +0.35 71 17 32 +17
28MAY26 35.00 C 0.00 0.00 0.00 34.32 +1.38 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 33.37 +1.38 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 32.43 +1.38 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 31.50 +1.38 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 30.57 +1.36 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 29.66 +1.36 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 28.75 +1.35 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 27.86 +1.34 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 26.98 +1.34 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 26.11 +1.32 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.26 +1.32 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.42 +1.30 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.60 +1.26 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.79 +1.34 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.00 +1.36 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.93 +1.09 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.29 +1.69 70 0 0 0
28MAY26 55.00 C 17.85 17.85 17.85 17.09 +1.15 65 1 17 -1
28MAY26 57.50 C 0.00 0.00 0.00 16.06 +0.95 71 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 14.21 +1.01 69 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 12.64 +0.83 67 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 11.37 +0.74 68 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 10.21 +0.60 68 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 9.31 +0.57 70 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 8.47 +0.61 71 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 7.72 +0.73 72 0 30 0
28MAY26 77.50 C 0.00 0.00 0.00 6.93 +0.73 72 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 6.17 +0.68 72 0 168 0
28MAY26 82.50 C 0.00 0.00 0.00 5.48 +0.62 72 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 4.87 +0.57 72 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.32 +0.53 72 0 0 0
28MAY26 90.00 C 4.95 5.15 4.77 3.83 +0.48 71 86 48 +36
29JUN26 14.00 C 0.00 0.00 0.00 55.03 +1.40 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 54.53 +1.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 54.04 +1.40 81 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 53.54 +1.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 53.05 +1.40 79 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 52.55 +1.40 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 52.06 +1.40 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 51.56 +1.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 51.07 +1.40 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 50.57 +1.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.08 +1.40 74 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 49.58 +1.40 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.09 +1.40 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.10 +1.40 70 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 47.11 +1.40 68 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.12 +1.39 66 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 45.14 +1.40 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.18 +1.42 74 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 43.21 +1.43 75 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 42.20 +1.39 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 41.23 +1.39 70 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.26 +1.39 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 39.30 +1.50 70 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 38.34 +1.39 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 37.39 +1.38 69 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 36.44 +1.38 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.49 +1.36 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 34.84 +1.72 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.68 +1.39 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.76 +1.37 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.21 +1.57 78 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.65 +0.96 61 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.37 +1.41 75 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 29.02 +1.00 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.22 +1.08 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 27.34 +0.94 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 26.40 +0.87 64 0 103 0
29JUN26 45.00 C 25.85 25.85 25.68 25.95 +1.33 70 4 8 -4
29JUN26 46.00 C 0.00 0.00 0.00 24.42 +0.62 59 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 23.91 +1.07 64 0 8 0
29JUN26 48.00 C 23.65 23.65 23.35 23.16 +0.91 64 7 7 +1
29JUN26 49.00 C 0.00 0.00 0.00 22.47 +0.90 65 0 0 0
29JUN26 50.00 C 21.95 21.95 21.95 21.94 +1.58 68 3 251 0
29JUN26 52.50 C 0.00 0.00 0.00 20.06 +1.48 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 18.12 +0.85 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 16.62 +1.09 65 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 15.22 +0.73 66 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 14.16 +0.96 68 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 12.73 +0.95 67 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 11.63 +0.67 67 0 213 0
29JUN26 70.00 C 12.00 12.00 12.00 10.70 +0.61 68 5 143 0
29JUN26 72.50 C 10.67 10.67 10.67 9.87 +0.60 69 100 241 +100
29JUN26 75.00 C 0.00 0.00 0.00 9.13 +0.66 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 8.41 +0.75 71 0 468 0
29JUN26 80.00 C 8.40 8.40 8.40 7.61 +0.71 71 19 2,641 -2
29JUN26 82.50 C 7.80 7.80 7.80 6.91 +0.64 71 4 65 0
29JUN26 85.00 C 7.25 7.25 7.25 6.27 +0.64 70 4 47 -4
29JUN26 87.50 C 7.03 7.03 7.03 5.64 +0.55 70 9 9 +9
29JUN26 90.00 C 0.00 0.00 0.00 5.14 +0.53 70 0 0 0
29JUN26 92.50 C 5.63 5.63 5.63 4.65 +0.53 70 3 13 +3
29SEP26 21.00 C 0.00 0.00 0.00 48.25 +1.39 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.29 +1.39 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.34 +1.39 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 45.38 +1.38 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 44.45 +1.39 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 43.51 +1.39 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 42.58 +1.37 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 41.67 +1.38 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 40.75 +1.37 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.61 +0.88 60 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 38.97 +1.36 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.08 +1.36 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.20 +1.33 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.36 +1.34 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.12 +0.85 61 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 34.26 +0.93 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.57 +1.21 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.70 +0.93 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.92 +1.04 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 30.92 +1.10 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 30.70 +1.27 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.96 +1.26 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.71 +1.05 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 28.49 +1.26 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.09 +0.87 62 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 27.08 +1.21 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.42 +1.22 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.41 +2.28 73 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 25.07 +1.21 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.77 +0.73 63 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 22.29 +1.00 64 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 20.77 +0.87 64 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 19.46 +0.84 65 10 1,577 +5
29SEP26 60.00 C 0.00 0.00 0.00 18.20 +0.77 65 0 744 0
29SEP26 62.50 C 0.00 0.00 0.00 17.03 +0.66 66 10 106 0
29SEP26 65.00 C 0.00 0.00 0.00 15.92 +0.38 66 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 14.85 +0.45 66 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.14 +0.63 67 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 13.31 +0.55 68 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 12.58 +0.61 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.91 +0.69 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 11.24 +0.78 70 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 10.49 +0.78 70 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 9.74 +0.66 69 0 236 0
29SEP26 87.50 C 9.93 10.45 9.93 9.15 +0.66 69 12 11 0
29SEP26 90.00 C 0.00 0.00 0.00 8.56 +0.66 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.97 +0.65 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.24 +1.19 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.52 +1.19 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.80 +1.18 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.08 +1.18 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.88 +0.63 63 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 30.71 +1.11 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.06 +1.11 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.41 +1.11 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.76 +1.54 67 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 28.11 +1.07 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.95 +1.01 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 26.92 +1.03 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.74 +0.97 63 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 24.17 +0.83 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.85 +0.72 63 0 1,500 0
30DEC26 57.50 C 23.00 23.00 23.00 21.63 +0.45 63 1 2,430 -1
30DEC26 60.00 C 0.00 0.00 0.00 20.43 +0.87 64 0 1,814 0
30DEC26 62.50 C 0.00 0.00 0.00 19.34 +0.79 64 0 910 0
30DEC26 65.00 C 0.00 0.00 0.00 18.52 +0.90 65 0 186 0
30DEC26 67.50 C 0.00 0.00 0.00 17.57 +0.63 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 16.61 +0.47 66 0 259 0
30DEC26 72.50 C 0.00 0.00 0.00 15.83 +0.50 66 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 15.17 +0.53 67 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 14.50 +0.51 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.91 +0.58 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.22 +0.60 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.51 +0.60 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 11.79 +0.53 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.20 +0.49 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 10.34 +0.19 67 0 0 0
TOTAL CALL 7,462 45,637 -10,850
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 930 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 803 0
26FEB26 52.50 P 0.03 0.03 0.03 0.00 -0.01 0 20 2,416 0
26FEB26 55.00 P 0.02 0.02 0.02 0.00 -0.01 0 31 1,034 0
26FEB26 57.50 P 0.03 0.03 0.02 0.00 -0.01 0 2 2,376 -2
26FEB26 60.00 P 0.05 0.05 0.05 0.00 -0.01 0 13 1,698 -13
26FEB26 62.50 P 0.02 0.02 0.02 0.00 -0.04 0 20 2,272 -20
26FEB26 65.00 P 0.03 0.03 0.03 0.00 -0.26 0 48 456 0
26FEB26 67.50 P 0.22 0.22 0.03 0.00 -1.14 0 93 341 +29
26FEB26 70.00 P 1.58 1.58 0.50 1.10 -1.78 0 228 0 -266
26FEB26 72.50 P 3.26 3.99 3.00 3.60 -1.56 0 79 0 -170
26FEB26 75.00 P 0.00 0.00 0.00 6.10 -1.40 0 0 0 -127
26FEB26 77.50 P 0.00 0.00 0.00 8.60 -1.53 0 0 0 -1
26FEB26 80.00 P 0.00 0.00 0.00 11.10 -1.42 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.60 -1.40 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.10 -1.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.60 -1.40 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.10 -1.40 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.60 -1.40 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 202 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 197 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 173 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 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 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 73 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.01 73 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 73 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.02 73 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.03 72 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.02 73 0 60 0
30MAR26 49.00 P 0.40 0.40 0.40 0.30 -0.04 73 50 607 +3
30MAR26 50.00 P 0.33 0.43 0.33 0.38 -0.03 73 36 674 -10
30MAR26 52.50 P 0.00 0.00 0.00 0.64 -0.03 73 0 113 0
30MAR26 55.00 P 0.72 0.82 0.72 0.95 -0.11 71 15 271 +6
30MAR26 57.50 P 1.14 1.31 1.14 1.43 -0.17 71 22 531 -22
30MAR26 60.00 P 1.64 1.81 1.56 2.06 -0.24 71 447 966 +428
30MAR26 62.50 P 2.29 2.70 2.24 2.85 -0.31 71 916 928 +695
30MAR26 65.00 P 3.32 3.72 3.12 3.82 -0.37 71 127 250 +120
30MAR26 67.50 P 4.03 4.90 4.03 5.15 -0.42 73 9 149 +2
30MAR26 70.00 P 5.27 6.40 5.27 6.62 -0.60 74 51 362 +38
30MAR26 72.50 P 8.10 8.10 8.02 8.16 -0.71 75 55 82 +28
30MAR26 75.00 P 0.00 0.00 0.00 9.85 -0.81 76 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 11.71 -0.88 77 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 13.68 -0.94 78 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 15.74 -1.04 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.91 -1.12 81 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 20.05 -1.28 81 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.48 -1.22 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.85 -1.13 89 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 0.00 72 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 -0.01 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.01 71 0 10 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 -0.02 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.18 -0.02 71 0 11 0
29APR26 41.00 P 0.00 0.00 0.00 0.23 -0.02 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.29 -0.02 71 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.35 -0.03 71 0 33 0
29APR26 44.00 P 0.47 0.47 0.47 0.43 -0.04 71 15 55 +15
29APR26 45.00 P 0.00 0.00 0.00 0.52 -0.04 71 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 0.61 -0.07 71 0 29 0
29APR26 47.00 P 0.66 0.66 0.66 0.74 -0.03 71 15 40 0
29APR26 48.00 P 0.00 0.00 0.00 0.85 -0.03 71 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 0.96 -0.08 70 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.11 -0.09 70 0 571 0
29APR26 52.50 P 0.00 0.00 0.00 1.57 -0.13 70 0 123 0
29APR26 55.00 P 1.87 1.87 1.87 2.13 -0.19 70 10 288 +10
29APR26 57.50 P 0.00 0.00 0.00 2.82 -0.24 69 0 852 0
29APR26 60.00 P 0.00 0.00 0.00 3.66 -0.26 69 0 496 0
29APR26 62.50 P 4.20 4.20 4.20 4.61 -0.34 69 5 215 +5
29APR26 65.00 P 5.40 5.40 5.40 5.79 -0.35 70 9 365 0
29APR26 67.50 P 0.00 0.00 0.00 7.11 -0.47 70 0 486 0
29APR26 70.00 P 8.05 8.05 7.88 8.63 -0.57 72 130 245 +130
29APR26 72.50 P 0.00 0.00 0.00 10.25 -0.65 73 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 11.92 -0.69 73 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 13.64 -0.78 74 0 30 0
29APR26 80.00 P 15.06 15.06 15.06 15.54 -0.81 75 11 15 0
29APR26 82.50 P 0.00 0.00 0.00 17.46 -0.92 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.51 -0.92 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.59 -1.03 77 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.77 -1.04 78 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 25.97 -0.88 79 0 54 0
28MAY26 35.00 P 0.00 0.00 0.00 0.18 -0.01 71 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.22 -0.02 71 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.28 -0.02 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.34 -0.02 71 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.40 -0.04 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.49 -0.04 71 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.58 -0.04 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.68 -0.06 71 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.81 -0.06 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.94 -0.06 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.07 -0.03 71 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.19 -0.07 70 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.34 -0.09 70 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 1.50 -0.12 70 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 1.71 -0.13 70 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.93 -0.13 70 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 2.52 -0.19 70 0 137 0
28MAY26 55.00 P 2.80 2.80 2.80 3.23 -0.21 69 10 392 +10
28MAY26 57.50 P 0.00 0.00 0.00 4.07 -0.25 69 0 55 0
28MAY26 60.00 P 0.00 0.00 0.00 4.97 -0.34 69 0 175 0
28MAY26 62.50 P 0.00 0.00 0.00 6.04 -0.34 69 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 7.23 -0.46 69 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 8.73 -0.44 71 0 59 0
28MAY26 70.00 P 0.00 0.00 0.00 10.26 -0.54 72 0 194 0
28MAY26 72.50 P 0.00 0.00 0.00 11.93 -0.59 73 0 114 0
28MAY26 75.00 P 13.26 13.26 13.26 13.57 -0.68 73 6 75 0
28MAY26 77.50 P 14.55 15.02 14.55 15.31 -0.68 74 12 18 +6
28MAY26 80.00 P 16.43 16.68 16.11 17.09 -0.80 74 36 36 +36
28MAY26 82.50 P 0.00 0.00 0.00 19.01 -0.80 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.93 -0.90 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.98 -0.92 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.05 -0.95 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.01 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.02 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.02 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 -0.02 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.02 70 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.04 69 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 -0.05 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 -0.04 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.04 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.70 -0.07 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 -0.06 69 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.96 -0.06 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.12 -0.07 70 0 27 0
29JUN26 43.00 P 1.31 1.31 1.31 1.29 -0.02 70 1 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.44 -0.04 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.56 -0.09 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 1.73 -0.14 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 1.96 -0.14 69 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.19 -0.13 68 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 2.41 -0.15 68 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 2.65 -0.20 68 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 3.38 -0.19 68 0 83 0
29JUN26 55.00 P 3.74 3.74 3.74 4.18 -0.26 68 10 285 0
29JUN26 57.50 P 0.00 0.00 0.00 5.08 -0.27 68 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 6.09 -0.34 68 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 7.24 -0.40 68 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 8.54 -0.50 69 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 9.93 -0.49 69 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 11.49 -0.55 70 0 127 0
29JUN26 72.50 P 0.00 0.00 0.00 13.15 -0.61 71 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 14.88 -0.68 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 16.63 -0.69 72 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 18.39 -0.74 73 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 20.25 -0.81 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.18 -0.81 73 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.11 -0.91 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.18 -0.92 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.26 -0.93 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 0.00 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 0.00 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.01 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.02 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.01 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.03 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 -0.03 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 -0.03 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.04 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 -0.03 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.73 -0.04 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 -0.06 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.97 -0.06 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.15 -0.02 69 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.25 -0.07 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 -0.09 68 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.09 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.80 -0.09 68 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.99 -0.10 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.06 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.38 -0.12 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.62 -0.13 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.86 -0.13 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.10 -0.18 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 -0.18 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.71 -0.18 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.01 -0.18 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.32 -0.18 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.63 -0.24 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.56 -0.25 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.51 -0.28 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 7.60 -0.32 67 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 8.84 -0.22 67 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 10.14 -0.29 68 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 11.51 -0.39 68 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 13.02 -0.44 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.62 -0.48 69 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.30 -0.52 70 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 18.07 -0.54 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.77 -0.66 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.56 -0.67 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.36 -0.67 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.17 -0.78 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.13 -0.79 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.10 -0.79 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.07 -0.80 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.53 -0.21 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 -0.21 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.96 -0.20 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.21 -0.21 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 -0.29 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.90 -0.28 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.10 -0.28 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.56 -0.28 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 -0.29 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 -0.34 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 -0.37 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.98 -0.19 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 -0.37 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.17 -0.37 65 0 2 0
30DEC26 55.00 P 8.15 8.15 8.15 8.31 -0.40 66 4 1,500 -1
30DEC26 57.50 P 9.30 9.30 9.30 9.52 -0.36 66 1 2,414 -1
30DEC26 60.00 P 0.00 0.00 0.00 10.84 -0.25 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 12.23 -0.23 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 13.69 -0.28 67 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 15.25 -0.37 68 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 16.85 -0.43 68 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 18.53 -0.40 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.29 -0.43 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.98 -0.64 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.78 -0.78 70 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 24.85 -0.82 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.63 -0.83 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.41 -0.90 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.31 -0.93 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.24 -0.93 67 0 0 0
TOTAL PUT 2,537 45,125 +928
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$ 41.44
26FEB26 26.00 C 0.00 0.00 0.00 15.44 -1.84 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 14.44 -1.84 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.44 -1.84 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.44 -1.84 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.44 -1.84 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.44 -1.84 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.44 -1.84 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.44 -1.84 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.44 -1.84 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.44 -1.84 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.44 -1.84 0 0 0 -1
26FEB26 37.00 C 0.00 0.00 0.00 4.44 -1.84 0 0 0 -6
26FEB26 38.00 C 0.00 0.00 0.00 3.44 -1.84 0 0 0 -87
26FEB26 39.00 C 4.00 4.00 2.67 2.44 -1.84 0 12 0 -612
26FEB26 40.00 C 2.90 2.90 2.90 1.44 -1.85 0 2 0 -814
26FEB26 41.00 C 0.54 0.93 0.50 0.44 -1.87 0 42 0 -715
26FEB26 42.00 C 1.14 1.14 0.07 0.00 -1.41 0 652 1,173 +362
26FEB26 43.00 C 0.47 0.47 0.04 0.00 -0.68 0 232 520 +127
26FEB26 44.00 C 0.21 0.21 0.02 0.00 -0.28 0 284 491 +65
26FEB26 45.00 C 0.06 0.06 0.01 0.00 -0.08 0 62 1,221 -47
26FEB26 46.00 C 0.01 0.01 0.01 0.00 -0.02 0 15 434 0
26FEB26 47.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 255 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.62 -1.70 159 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.98 -1.84 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.48 -1.85 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.99 -1.84 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.49 -1.84 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.99 -1.84 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.63 -1.70 133 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.49 -1.84 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.49 -1.85 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.50 -1.84 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.50 -1.84 55 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.64 -1.70 96 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.50 -1.85 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.65 -1.70 84 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.65 -1.70 78 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.66 -1.69 72 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.66 -1.70 66 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.52 -1.84 35 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 9.52 -1.84 28 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 8.78 -1.59 57 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 7.54 -1.86 30 0 3 0
30MAR26 35.00 C 7.00 7.00 7.00 6.71 -1.92 42 1 17 0
30MAR26 36.00 C 5.94 5.94 5.84 5.75 -1.73 38 16 49 +14
30MAR26 37.00 C 4.61 4.61 4.61 4.83 -1.61 36 1 20 -1
30MAR26 38.00 C 0.00 0.00 0.00 3.94 -1.56 33 0 166 0
30MAR26 39.00 C 3.05 3.05 3.05 3.14 -1.52 32 4 290 0
30MAR26 40.00 C 2.56 2.70 2.53 2.42 -1.47 31 70 127 +10
30MAR26 41.00 C 2.70 2.70 1.70 1.81 -1.25 31 53 389 +6
30MAR26 42.00 C 1.97 1.97 1.30 1.31 -1.08 31 133 562 +50
30MAR26 43.00 C 1.58 1.58 0.89 0.92 -0.82 30 88 1,609 +81
30MAR26 44.00 C 0.85 0.85 0.61 0.62 -0.66 30 130 494 +10
30MAR26 45.00 C 0.51 0.56 0.45 0.41 -0.56 30 92 1,119 -54
30MAR26 46.00 C 0.46 0.46 0.31 0.26 -0.42 30 77 532 -27
30MAR26 47.00 C 0.43 0.43 0.22 0.16 -0.30 30 90 1,182 +15
30MAR26 48.00 C 0.20 0.20 0.16 0.10 -0.20 30 56 198 -24
30MAR26 49.00 C 0.16 0.16 0.12 0.06 -0.13 31 10 152 -8
30MAR26 50.00 C 0.13 0.13 0.10 0.03 -0.09 30 57 420 -21
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 92 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.56 -1.85 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.65 -1.76 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.65 -1.77 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.66 -1.76 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.66 -1.77 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.60 -1.84 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.63 -1.82 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.78 -1.69 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.71 -1.79 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.80 -1.83 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.92 -1.71 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.93 -1.60 26 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.44 -1.26 33 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.69 -1.54 32 0 117 0
29APR26 40.00 C 2.97 2.97 2.97 2.98 -1.24 30 13 94 +12
29APR26 41.00 C 2.49 2.67 2.46 2.45 -1.22 31 60 85 -16
29APR26 42.00 C 2.02 2.02 1.94 1.96 -1.03 31 47 85 +20
29APR26 43.00 C 1.61 1.73 1.61 1.57 -0.85 31 45 253 +44
29APR26 44.00 C 1.78 1.78 1.10 1.22 -0.75 31 95 193 +73
29APR26 45.00 C 0.90 1.12 0.90 0.93 -0.67 31 4 119 +2
29APR26 46.00 C 0.85 0.85 0.85 0.70 -0.58 31 15 108 +6
29APR26 47.00 C 0.00 0.00 0.00 0.52 -0.51 31 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 -0.42 31 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.28 -0.33 31 0 18 0
29APR26 50.00 C 0.35 0.35 0.30 0.20 -0.26 31 9 63 +9
29APR26 52.50 C 0.19 0.19 0.18 0.08 -0.14 30 17 19 +16
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.65 -1.82 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.66 -1.82 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.66 -1.83 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.69 -1.82 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.73 -1.80 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.80 -1.77 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.89 -1.73 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.17 -1.64 35 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 6.17 -1.64 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.22 -1.73 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.52 -1.62 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.94 -1.29 30 0 30 0
28MAY26 40.00 C 3.24 3.72 3.24 3.44 -1.08 32 121 120 +75
28MAY26 41.00 C 2.90 3.20 2.90 2.92 -1.13 32 90 75 +14
28MAY26 42.00 C 2.91 2.91 2.21 2.41 -1.01 32 100 90 +35
28MAY26 43.00 C 2.03 2.22 2.03 2.00 -0.86 32 60 276 +37
28MAY26 44.00 C 1.79 1.82 1.70 1.63 -0.76 32 90 60 -15
28MAY26 45.00 C 1.50 1.50 1.50 1.32 -0.71 32 20 140 -20
28MAY26 46.00 C 1.14 1.28 1.14 1.06 -0.64 32 80 161 +50
28MAY26 47.00 C 1.04 1.04 0.96 0.84 -0.55 31 30 76 +30
28MAY26 48.00 C 0.81 0.81 0.78 0.66 -0.47 31 35 115 +35
28MAY26 49.00 C 0.70 0.70 0.70 0.51 -0.40 31 1 44 -1
28MAY26 50.00 C 0.00 0.00 0.00 0.40 -0.32 31 0 1 0
28MAY26 52.50 C 0.42 0.42 0.42 0.20 -0.20 31 1 0 -1
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.11 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.63 -1.78 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.58 -1.84 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.58 -1.85 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.59 -1.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.60 -1.84 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.64 -1.81 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.61 -1.84 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.65 -1.81 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.77 -1.70 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.66 -1.82 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.78 -1.83 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 -1.74 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.96 -1.57 38 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.08 -1.67 37 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.93 -1.90 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.17 -1.64 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.17 -2.01 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.40 -1.76 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.97 -1.41 32 0 88 0
29JUN26 39.00 C 4.32 4.32 4.32 4.33 -1.32 32 1 46 +1
29JUN26 40.00 C 0.00 0.00 0.00 3.73 -1.06 32 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 3.18 -1.14 32 0 22 0
29JUN26 42.00 C 2.70 2.70 2.70 2.71 -1.05 32 2 283 -2
29JUN26 43.00 C 0.00 0.00 0.00 2.31 -0.90 32 0 184 0
29JUN26 44.00 C 0.00 0.00 0.00 1.95 -0.82 32 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 -0.73 32 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 -0.68 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 -0.63 31 0 158 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 -0.56 31 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 -0.49 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.62 -0.41 31 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.28 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 -0.18 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.11 31 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 17.60 -1.84 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.64 -1.81 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.63 -1.83 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.65 -1.83 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.77 -1.74 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.75 -1.80 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.83 -1.78 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.95 -1.74 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.09 -1.71 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.27 -1.66 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.50 -1.61 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.75 -1.56 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.08 -1.49 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.42 -1.43 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.85 -1.27 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 -1.29 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.61 -1.32 31 0 20 0
29SEP26 41.00 C 4.09 4.09 4.09 4.14 -1.16 32 15 30 +15
29SEP26 42.00 C 3.63 3.63 3.63 3.72 -1.03 32 2 3 +2
29SEP26 43.00 C 0.00 0.00 0.00 3.32 -0.96 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 -0.88 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 2.63 -0.83 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.36 -0.75 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.08 -0.69 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 -0.64 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.65 -0.57 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 -0.53 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.46 33 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.35 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.26 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.20 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.14 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.10 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.66 -1.85 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.72 -1.84 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.80 -1.83 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.91 -1.82 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.05 -1.80 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.22 -1.79 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.43 -1.75 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.68 -1.72 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.96 -1.68 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.29 -1.63 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.63 -1.58 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.83 -1.73 29 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 6.32 -1.59 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.93 -1.40 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 -1.46 30 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 -1.25 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 -1.17 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.98 -1.12 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -1.06 30 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 -0.99 30 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 -0.94 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 -0.87 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.77 31 0 32 0
30DEC26 49.00 C 2.20 2.20 2.20 2.25 -0.73 31 10 52 +9
30DEC26 50.00 C 0.00 0.00 0.00 2.11 -0.61 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 -0.56 31 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 -0.51 31 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 -0.42 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 -0.33 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 -0.27 31 0 60 0
30DEC26 65.00 C 0.57 0.57 0.57 0.38 -0.22 31 2 2 +2
TOTAL CALL 3,145 19,251 -1,245
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 293 0
26FEB26 37.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 595 -1
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 882 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 567 0
26FEB26 40.00 P 0.04 0.06 0.03 0.00 -0.01 0 38 758 +14
26FEB26 41.00 P 0.14 0.25 0.02 0.00 -0.03 0 255 275 -102
26FEB26 42.00 P 0.16 0.90 0.16 0.56 +0.43 0 557 0 -298
26FEB26 43.00 P 0.54 1.65 0.53 1.56 +1.13 0 143 0 -298
26FEB26 44.00 P 2.46 2.90 2.15 2.56 +1.54 0 37 0 -315
26FEB26 45.00 P 0.00 0.00 0.00 3.56 +1.71 0 0 0 -56
26FEB26 46.00 P 0.00 0.00 0.00 4.56 +1.76 0 0 0 -50
26FEB26 47.00 P 0.00 0.00 0.00 5.56 +1.83 0 0 0 -53
26FEB26 48.00 P 0.00 0.00 0.00 6.56 +1.84 0 0 0 -30
26FEB26 49.00 P 0.00 0.00 0.00 7.56 +1.84 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.56 +1.84 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.06 +1.84 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.56 +1.84 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.06 +1.84 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.56 +1.84 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.06 +1.84 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.56 +1.84 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 31.00 P 0.02 0.02 0.02 0.01 0.00 40 3 86 +1
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 34.00 P 0.05 0.05 0.05 0.02 +0.01 31 21 251 +20
30MAR26 35.00 P 0.07 0.07 0.07 0.04 +0.03 30 2 83 +2
30MAR26 36.00 P 0.10 0.17 0.10 0.09 +0.06 30 50 1,010 +36
30MAR26 37.00 P 0.23 0.23 0.18 0.17 +0.10 30 17 200 0
30MAR26 38.00 P 0.38 0.42 0.25 0.31 +0.18 30 77 737 +26
30MAR26 39.00 P 0.50 0.64 0.43 0.50 +0.26 29 982 1,048 +709
30MAR26 40.00 P 0.76 1.04 0.66 0.80 +0.39 29 514 909 +270
30MAR26 41.00 P 1.20 1.45 1.00 1.20 +0.54 29 124 359 +40
30MAR26 42.00 P 1.68 1.98 1.58 1.70 +0.69 29 57 535 +20
30MAR26 43.00 P 2.19 2.34 2.19 2.34 +0.89 29 25 423 +24
30MAR26 44.00 P 3.09 3.50 2.87 3.00 +1.01 28 82 281 -15
30MAR26 45.00 P 0.00 0.00 0.00 3.99 +1.35 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.73 +1.35 30 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 5.81 +1.61 37 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 6.67 +1.59 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.57 +1.74 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.82 +2.05 50 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 11.06 +1.83 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.56 +1.78 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.06 +1.84 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.56 +1.84 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.06 +1.84 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.56 +1.84 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 16 0
29APR26 33.00 P 0.13 0.13 0.13 0.06 +0.02 30 40 55 +40
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.06 31 0 15 0
29APR26 35.00 P 0.23 0.23 0.23 0.20 +0.09 31 5 111 +5
29APR26 36.00 P 0.33 0.35 0.29 0.32 +0.15 31 30 45 +19
29APR26 37.00 P 0.50 0.50 0.50 0.48 +0.20 30 15 70 +9
29APR26 38.00 P 0.60 0.69 0.60 0.68 +0.25 30 20 100 -10
29APR26 39.00 P 1.00 1.00 0.90 0.97 +0.34 30 50 221 -25
29APR26 40.00 P 1.08 1.32 1.08 1.31 +0.43 30 72 173 -41
29APR26 41.00 P 1.72 1.93 1.53 1.74 +0.54 29 109 150 +31
29APR26 42.00 P 2.20 2.43 2.20 2.28 +0.70 30 22 144 +18
29APR26 43.00 P 2.79 2.79 2.79 2.83 +0.78 29 15 138 0
29APR26 44.00 P 0.00 0.00 0.00 3.46 +0.88 29 0 47 0
29APR26 45.00 P 4.14 4.14 4.14 4.42 +1.21 33 1 1 +1
29APR26 46.00 P 4.88 4.99 4.87 5.15 +1.30 32 33 33 +33
29APR26 47.00 P 0.00 0.00 0.00 6.08 +1.41 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.76 +1.45 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.60 +1.46 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.89 +1.74 39 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 11.06 +1.69 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.56 +1.78 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.06 +1.84 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.56 +1.84 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.06 +1.84 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.56 +1.84 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 +0.08 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.23 +0.12 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.35 +0.17 31 0 0 0
28MAY26 35.00 P 0.51 0.51 0.51 0.52 +0.24 31 20 22 +20
28MAY26 36.00 P 0.73 0.73 0.73 0.71 +0.29 31 33 33 +31
28MAY26 37.00 P 0.96 0.96 0.96 0.96 +0.37 31 15 30 +15
28MAY26 38.00 P 1.34 1.34 1.26 1.26 +0.45 31 35 48 +33
28MAY26 39.00 P 1.61 1.61 1.48 1.61 +0.52 30 55 73 +55
28MAY26 40.00 P 2.04 2.05 1.88 2.05 +0.64 30 67 68 +27
28MAY26 41.00 P 2.53 2.69 2.34 2.54 +0.73 30 311 266 +232
28MAY26 42.00 P 2.93 3.21 2.87 3.10 +0.84 30 125 122 +74
28MAY26 43.00 P 3.79 3.79 3.41 3.73 +0.94 30 90 210 +14
28MAY26 44.00 P 0.00 0.00 0.00 4.54 +1.20 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.03 +1.04 29 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 6.12 +1.51 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.56 +1.21 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.60 +1.57 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.41 +1.58 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.38 +1.73 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.68 +1.83 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.08 +1.91 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.51 +1.94 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.98 +1.98 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.45 +1.99 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.93 +2.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.05 31 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.08 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 +0.11 31 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.17 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.55 +0.21 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.75 +0.27 31 0 164 0
29JUN26 36.00 P 1.00 1.00 1.00 0.99 +0.34 31 1 140 +1
29JUN26 37.00 P 1.00 1.20 1.00 1.27 +0.41 31 9 257 0
29JUN26 38.00 P 1.50 1.55 1.50 1.60 +0.49 31 4 240 -3
29JUN26 39.00 P 1.95 1.95 1.95 1.98 +0.55 31 33 275 0
29JUN26 40.00 P 2.39 2.50 2.39 2.41 +0.60 30 40 163 +39
29JUN26 41.00 P 2.90 3.00 2.90 2.92 +0.76 30 66 112 +25
29JUN26 42.00 P 3.47 3.47 3.47 3.48 +0.88 30 66 481 +66
29JUN26 43.00 P 0.00 0.00 0.00 4.10 +0.95 30 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.76 +1.06 31 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 5.51 +1.17 31 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 6.15 +1.07 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.97 +1.16 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.09 +1.72 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.69 +1.55 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.56 +1.61 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.81 +1.74 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.18 +2.01 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.57 +1.91 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.00 +1.94 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.46 +1.96 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.93 +1.98 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.07 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.10 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.12 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.17 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 +0.21 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.75 +0.23 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 +0.30 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 +0.40 33 0 176 0
29SEP26 35.00 P 1.52 1.52 1.52 1.52 +0.48 33 2 46 +2
29SEP26 36.00 P 0.00 0.00 0.00 1.86 +0.52 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 2.22 +0.59 33 0 30 0
29SEP26 38.00 P 2.63 2.63 2.58 2.64 +0.67 33 19 48 -1
29SEP26 39.00 P 0.00 0.00 0.00 3.09 +0.75 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.58 +0.82 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.11 +0.90 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.68 +0.97 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 +1.06 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.95 +1.13 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 6.44 +1.02 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.37 +1.29 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.87 +1.32 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.89 +1.42 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.42 +1.45 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.22 +1.50 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.32 +1.62 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.79 +1.66 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 16.83 +1.80 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.19 +1.86 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.59 +1.91 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.01 +1.93 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 +0.07 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 +0.10 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 +0.13 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.17 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 +0.19 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.02 +0.23 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 +0.28 31 0 22 0
30DEC26 34.00 P 1.73 1.73 1.73 1.58 +0.37 32 15 20 +15
30DEC26 35.00 P 0.00 0.00 0.00 1.90 +0.43 31 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.24 +0.44 32 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 2.65 +0.51 32 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 +0.57 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 +0.63 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.03 +0.71 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.57 +0.76 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.15 +0.84 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 +0.90 32 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 6.40 +0.98 32 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 7.06 +1.05 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.76 +1.10 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 8.25 +0.93 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.98 +1.21 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.74 +1.25 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.53 +1.32 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.58 +1.45 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.79 +1.62 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.97 +1.66 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.29 +1.75 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.66 +1.82 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.06 +1.87 31 0 0 0
TOTAL PUT 4,403 17,461 +669
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$ 12.97
26FEB26 9.00 C 0.00 0.00 0.00 3.97 -0.44 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.72 -0.44 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.47 -0.44 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.22 -0.44 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.97 -0.44 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.47 -0.44 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.97 -0.44 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.47 -0.44 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.97 -0.44 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.47 -0.46 0 0 0 -97
26FEB26 13.00 C 0.08 0.08 0.08 0.00 -0.43 0 2 117 -42
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,021 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.74 -0.44 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.49 -0.44 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.23 -0.52 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 3.99 -0.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.74 -0.44 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.49 -0.44 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 -0.44 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 -0.37 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.58 -0.45 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.04 -0.45 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.63 -0.42 42 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.21 -0.40 39 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 -0.32 38 0 130 0
30MAR26 13.00 C 0.00 0.00 0.00 0.57 -0.28 37 0 118 0
30MAR26 13.50 C 0.40 0.40 0.39 0.36 -0.23 36 10 681 0
30MAR26 14.00 C 0.30 0.30 0.30 0.22 -0.17 37 43 543 -3
30MAR26 14.50 C 0.16 0.16 0.16 0.12 -0.13 36 1 3,186 +1
30MAR26 15.00 C 0.15 0.15 0.15 0.07 -0.08 37 19 356 +19
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.05 37 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.12 -0.34 64 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.74 -0.56 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 -0.43 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.32 -0.49 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.12 -0.45 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.58 -0.50 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.22 -0.36 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.70 -0.50 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.43 -0.37 39 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.12 -0.29 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.82 -0.29 37 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.63 -0.23 38 0 1,673 0
29APR26 14.00 C 0.00 0.00 0.00 0.45 -0.20 38 0 1,370 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 -0.17 38 0 1,089 0
29APR26 15.00 C 0.00 0.00 0.00 0.22 -0.14 38 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.10 38 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.12 -0.44 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.92 -0.40 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.60 -0.48 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.32 -0.49 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.22 -0.38 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.73 -0.41 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.22 -0.49 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.87 -0.40 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.57 -0.30 38 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.28 -0.27 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.02 -0.26 38 0 758 0
28MAY26 13.50 C 0.00 0.00 0.00 0.81 -0.23 38 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.64 -0.19 38 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.50 -0.16 39 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 -0.13 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.30 -0.12 39 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 -0.08 39 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 13 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.62 -0.31 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.39 -0.37 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.44 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.92 -0.40 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 -0.48 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.37 -0.44 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.31 -0.29 45 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.33 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.43 -0.29 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.09 -0.29 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 -0.32 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 -0.29 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.20 -0.27 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 -0.23 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 -0.21 39 0 140 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.18 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.16 39 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.14 39 0 163 0
29JUN26 16.00 C 0.40 0.40 0.38 0.36 -0.10 40 74 336 +74
29JUN26 16.50 C 0.35 0.35 0.33 0.29 -0.09 40 105 334 +102
29JUN26 17.00 C 0.29 0.29 0.29 0.23 -0.09 40 90 264 +90
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.07 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 -0.40 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 -0.39 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 -0.41 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 -0.39 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.24 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.97 -0.28 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.28 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 -0.28 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 -0.26 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.71 -0.31 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.48 -0.28 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.25 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 -0.24 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 -0.20 41 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.19 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.17 40 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.15 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.13 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.12 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.10 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.09 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.41 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.00 -0.41 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.80 -0.40 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.71 -0.29 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.51 -0.37 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 -0.34 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.36 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 -0.34 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 -0.32 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.31 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 -0.28 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.26 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.24 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.23 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.20 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.20 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.17 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.16 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.15 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.13 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.13 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.11 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.10 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 54 0
TOTAL CALL 344 31,826 +144
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
26FEB26 13.00 P 0.02 0.03 0.02 0.03 +0.02 0 40 4 -925
26FEB26 13.50 P 0.19 0.50 0.19 0.53 +0.37 0 364 0 -1,054
26FEB26 14.00 P 0.97 0.97 0.97 1.03 +0.44 0 16 0 -855
26FEB26 14.50 P 0.00 0.00 0.00 1.53 +0.44 0 0 0 -255
26FEB26 15.00 P 1.99 1.99 1.96 2.03 +0.44 0 10 0 -47
26FEB26 15.50 P 0.00 0.00 0.00 2.53 +0.38 0 0 0 -15
26FEB26 16.00 P 0.00 0.00 0.00 3.03 +0.44 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.53 +0.44 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 +0.44 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.53 +0.44 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.03 +0.44 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.53 +0.44 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.03 +0.44 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.03 +0.44 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.03 +0.44 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.03 +0.44 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 311 0
30MAR26 12.00 P 0.13 0.14 0.13 0.17 +0.05 35 97 545 +73
30MAR26 12.50 P 0.30 0.32 0.30 0.32 +0.09 35 104 1,271 -16
30MAR26 13.00 P 0.44 0.53 0.44 0.54 +0.15 35 174 1,900 +121
30MAR26 13.50 P 0.70 0.83 0.70 0.85 +0.22 36 239 875 +239
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.27 36 0 646 0
30MAR26 14.50 P 0.00 0.00 0.00 1.60 +0.27 33 0 1,667 0
30MAR26 15.00 P 1.99 1.99 1.99 2.03 +0.36 0 8 409 +8
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.39 35 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.03 +0.42 0 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.53 +0.43 0 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.03 +0.44 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.53 +0.44 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 +0.45 57 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.53 +0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.03 +0.44 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.03 +0.44 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.03 +0.44 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.03 +0.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.03 +0.44 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.03 +0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.03 +0.44 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.03 +0.44 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.03 +0.44 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.03 +0.44 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 183 0
29APR26 11.50 P 0.23 0.23 0.23 0.23 +0.06 37 1 245 0
29APR26 12.00 P 0.35 0.35 0.35 0.38 +0.10 38 10 148 +10
29APR26 12.50 P 0.45 0.47 0.45 0.56 +0.13 38 10 267 0
29APR26 13.00 P 0.00 0.00 0.00 0.79 +0.16 37 0 4,442 0
29APR26 13.50 P 0.93 0.93 0.93 1.08 +0.21 37 5 2,429 0
29APR26 14.00 P 1.21 1.32 1.21 1.41 +0.24 37 45 2,164 +45
29APR26 14.50 P 0.00 0.00 0.00 1.84 +0.29 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.26 +0.39 42 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.71 +0.36 44 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.12 +0.42 41 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.56 +0.41 38 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.04 +0.43 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.53 +0.42 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.04 +0.45 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.59 +0.50 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.03 +0.44 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.03 +0.44 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.04 39 0 285 0
28MAY26 11.00 P 0.00 0.00 0.00 0.25 +0.06 39 0 109 0
28MAY26 11.50 P 0.00 0.00 0.00 0.38 +0.08 39 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.55 +0.10 39 0 202 0
28MAY26 12.50 P 0.72 0.72 0.72 0.77 +0.15 40 8 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.02 +0.18 40 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.31 +0.21 40 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.64 +0.24 41 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.01 +0.28 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.30 +0.28 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.82 +0.33 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.26 +0.35 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.62 +0.27 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.06 +0.25 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.64 +0.37 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.04 +0.31 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.02 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.03 40 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.04 40 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.06 40 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 +0.08 40 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 +0.10 40 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.71 +0.12 40 0 146 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 +0.15 41 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.19 +0.17 41 0 2,324 0
29JUN26 13.50 P 1.43 1.49 1.43 1.48 +0.20 41 34 834 +34
29JUN26 14.00 P 0.00 0.00 0.00 1.81 +0.24 41 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 +0.27 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 +0.28 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.95 +0.32 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 +0.33 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +0.36 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 +0.38 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.75 +0.39 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.23 +0.41 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.68 +0.38 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.22 +0.43 55 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 +0.40 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.24 +0.45 61 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.15 +0.37 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.22 +0.49 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.10 +0.38 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.09 +0.39 66 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.08 +0.38 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.03 +0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.03 +0.44 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.03 +0.44 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.04 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.06 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.07 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.08 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.10 39 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.12 39 0 21 0
29SEP26 12.00 P 1.12 1.13 1.12 1.20 +0.15 39 14 129 +3
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.16 39 0 231 0
29SEP26 13.00 P 1.62 1.65 1.62 1.73 +0.18 38 14 333 0
29SEP26 13.50 P 1.94 1.97 1.94 2.04 +0.21 38 35 226 +21
29SEP26 14.00 P 0.00 0.00 0.00 2.36 +0.22 38 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 +0.24 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.32 39 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 +0.26 37 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 +0.27 36 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 +0.38 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.37 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 +0.39 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.57 +0.31 34 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.25 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.54 +0.38 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.90 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.35 +0.28 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.31 +0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.22 +0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.17 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.15 +0.35 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.16 +0.35 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.10 +0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.09 +0.39 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.07 40 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.07 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.09 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.11 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.12 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.15 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.73 +0.15 39 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.18 39 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 +0.19 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 +0.22 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 +0.23 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.24 38 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 +0.26 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.24 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.28 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 +0.30 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.31 +0.32 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 +0.32 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 +0.31 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.62 +0.34 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.07 +0.36 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.52 +0.24 34 0 0 0
TOTAL PUT 1,228 37,336 -2,613
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$ 90.14
26FEB26 67.50 C 0.00 0.00 0.00 22.64 -2.71 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.14 -2.71 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.64 -2.71 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.14 -2.71 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.64 -2.71 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.14 -2.71 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 7.64 -2.71 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 5.14 -2.71 0 0 0 -30
26FEB26 87.50 C 0.00 0.00 0.00 2.64 -2.71 0 1 0 -31
26FEB26 90.00 C 0.00 0.00 0.00 0.14 -2.73 0 0 0 -300
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.79 0 1 161 -1
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 498 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 277 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 38.12 -2.28 105 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.61 -2.30 96 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.14 -2.28 90 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.64 -2.29 82 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.17 -2.31 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.69 -2.27 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.21 -2.27 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.71 -2.31 57 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.28 -2.25 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.33 -2.70 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.85 -2.69 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.39 -2.67 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 8.03 -2.59 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 5.84 -2.43 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.07 -2.02 22 1 32 +1
30MAR26 90.00 C 3.18 3.18 3.09 2.53 -1.55 22 91 31 -29
30MAR26 92.50 C 1.85 1.85 1.41 1.41 -1.20 21 10 32 0
30MAR26 95.00 C 1.31 1.32 0.79 0.74 -0.80 21 47 420 +23
30MAR26 97.50 C 0.68 0.68 0.48 0.34 -0.50 21 8 216 0
30MAR26 100.00 C 0.32 0.32 0.30 0.14 -0.29 21 11 243 +9
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.14 21 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.06 21 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 34 488 488 +488
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
29APR26 70.00 C 0.00 0.00 0.00 20.95 -2.42 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.54 -2.40 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.01 -2.61 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.13 -3.09 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.81 -2.55 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.62 -2.42 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.64 -2.22 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 5.07 -1.81 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 3.60 -1.40 22 0 300 0
29APR26 92.50 C 2.48 2.48 2.48 2.45 -1.15 22 2 60 0
29APR26 95.00 C 0.00 0.00 0.00 1.59 -0.90 22 0 1 0
29APR26 97.50 C 1.20 1.20 1.17 0.99 -0.66 21 31 29 -31
29APR26 100.00 C 0.96 0.96 0.96 0.59 -0.50 21 60 68 +60
29APR26 102.50 C 0.65 0.65 0.49 0.34 -0.34 21 60 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.18 -0.21 21 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 -0.12 21 0 150 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.07 21 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.04 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.28 -2.34 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.77 -2.46 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.30 -2.52 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.91 -2.31 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.30 -2.44 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.25 -2.28 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.39 -2.09 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.76 -1.85 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.46 -1.51 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 3.24 -1.19 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 2.37 -0.93 22 0 0 0
28MAY26 97.50 C 1.75 1.75 1.75 1.68 -0.71 22 1 2 +1
28MAY26 100.00 C 0.00 0.00 0.00 1.15 -0.59 22 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 0.76 -0.48 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.49 -0.34 22 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.31 -0.24 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.19 -0.16 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 -0.09 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.07 -0.07 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.06 -2.10 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.52 -2.23 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.98 -2.37 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.47 -2.47 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 18.98 -2.56 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.56 -2.68 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.23 -2.61 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.67 -2.43 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 9.67 -2.29 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.88 -2.11 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 6.29 -1.90 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.06 -1.54 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.87 -1.21 22 0 0 0
29JUN26 95.00 C 3.04 3.04 3.04 2.90 -1.02 22 2 2 +1
29JUN26 97.50 C 2.30 2.30 2.30 2.12 -0.87 22 1 30 0
29JUN26 100.00 C 2.02 2.02 2.02 1.53 -0.76 22 2 65 +2
29JUN26 102.50 C 0.00 0.00 0.00 1.08 -0.65 22 0 62 0
29JUN26 105.00 C 0.00 0.00 0.00 0.74 -0.50 21 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 0.51 -0.37 21 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.34 -0.27 21 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.21 -0.19 21 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 -0.13 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.09 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 24.09 -2.26 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.66 -2.43 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.30 -2.48 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.05 -2.48 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.49 -2.89 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.57 -2.25 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.80 -2.11 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 9.21 -1.93 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.79 -1.76 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.58 -1.54 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 5.41 -1.22 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.42 -1.10 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 3.63 -0.97 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.95 -0.84 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.43 -0.66 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 -0.54 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.55 -0.53 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.20 -0.51 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.93 -0.39 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 -0.33 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.55 -0.26 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 -0.21 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 -0.17 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 24.41 -2.24 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.14 -2.26 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.98 -2.30 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.92 -2.25 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.00 -2.19 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.80 -2.43 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 12.18 -1.97 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.67 -1.86 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.34 -1.68 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.99 -1.69 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 -1.28 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.85 -1.24 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 5.02 -1.12 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.25 -1.00 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.63 -0.88 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.11 -0.72 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.66 -0.60 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.25 -0.55 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.84 -0.54 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.51 -0.49 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.27 -0.40 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.03 -0.36 23 0 8 0
TOTAL CALL 817 8,828 +163
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 859 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 641 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
26FEB26 90.00 P 0.03 0.03 0.03 0.00 -0.02 0 1 186 0
26FEB26 92.50 P 0.48 1.48 0.48 2.36 +1.88 0 15 0 -727
26FEB26 95.00 P 0.00 0.00 0.00 4.86 +2.64 0 0 0 -224
26FEB26 97.50 P 0.00 0.00 0.00 7.36 +2.70 0 0 0 -89
26FEB26 100.00 P 0.00 0.00 0.00 9.86 +2.70 0 0 0 -26
26FEB26 102.50 P 0.00 0.00 0.00 12.36 +2.70 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.86 +2.70 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.36 +2.70 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.86 +2.70 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.36 +2.34 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.86 +2.35 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.36 +2.32 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.86 +2.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 251 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 60 359 650 +359
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 55 200 447 +200
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 291 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 182 0
30MAR26 80.00 P 0.25 0.30 0.25 0.06 +0.04 21 21 511 0
30MAR26 82.50 P 0.35 0.35 0.35 0.19 +0.12 21 10 346 +7
30MAR26 85.00 P 0.64 0.70 0.64 0.51 +0.29 21 74 635 +70
30MAR26 87.50 P 0.73 1.17 0.73 1.14 +0.59 21 205 578 +199
30MAR26 90.00 P 1.35 2.00 1.35 2.05 +0.87 20 13 148 +8
30MAR26 92.50 P 2.90 2.90 2.90 3.54 +1.34 21 10 121 0
30MAR26 95.00 P 5.25 5.35 5.25 5.35 +1.71 20 90 61 +19
30MAR26 97.50 P 0.00 0.00 0.00 7.54 +2.22 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 9.89 +2.48 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 12.36 +2.64 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.86 +2.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.36 +2.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.86 +2.64 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.36 +2.34 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.86 +2.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.36 +2.32 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.86 +2.32 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.36 +2.63 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 89 0
29APR26 72.50 P 0.24 0.26 0.24 0.02 +0.01 22 7 38 0
29APR26 75.00 P 0.34 0.35 0.34 0.05 +0.03 22 4 36 0
29APR26 77.50 P 0.42 0.44 0.42 0.13 +0.07 21 3 491 0
29APR26 80.00 P 0.57 0.58 0.57 0.30 +0.16 21 7 968 +2
29APR26 82.50 P 0.81 0.81 0.81 0.61 +0.29 21 90 560 +90
29APR26 85.00 P 1.14 1.29 1.14 1.14 +0.51 21 3 143 -1
29APR26 87.50 P 0.00 0.00 0.00 1.94 +0.78 22 0 37 0
29APR26 90.00 P 2.52 2.83 2.51 2.86 +0.91 21 100 311 -90
29APR26 92.50 P 3.21 3.49 3.21 4.27 +1.23 21 381 460 +291
29APR26 95.00 P 4.65 5.85 4.65 5.87 +1.42 20 180 190 +150
29APR26 97.50 P 0.00 0.00 0.00 7.98 +1.84 21 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 10.13 +2.26 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.44 +2.45 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.87 +2.60 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.36 +2.69 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.86 +2.60 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.36 +2.34 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.86 +2.35 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.36 +2.32 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.86 +2.32 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 37 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 +0.04 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.16 +0.08 22 0 78 0
28MAY26 77.50 P 0.00 0.00 0.00 0.33 +0.16 22 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.62 +0.28 22 0 162 0
28MAY26 82.50 P 0.00 0.00 0.00 1.06 +0.43 22 0 40 0
28MAY26 85.00 P 1.55 1.55 1.55 1.73 +0.66 22 2 105 +2
28MAY26 87.50 P 2.55 2.55 2.55 2.55 +0.82 22 1 35 +1
28MAY26 90.00 P 0.00 0.00 0.00 3.57 +0.97 21 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.92 +1.20 21 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 6.63 +1.53 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.46 +1.91 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.48 +2.13 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.66 +2.31 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.97 +2.47 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.37 +2.58 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.86 +2.60 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.36 +2.34 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.86 +2.35 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.36 +2.32 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.86 +2.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.04 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.07 21 0 3 0
29JUN26 75.00 P 0.77 0.77 0.77 0.38 +0.15 21 2 438 0
29JUN26 77.50 P 0.95 0.95 0.95 0.66 +0.23 21 3 196 +3
29JUN26 80.00 P 1.21 1.21 1.21 1.09 +0.36 22 4 83 0
29JUN26 82.50 P 0.00 0.00 0.00 1.69 +0.53 22 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 2.51 +0.73 22 0 43 0
29JUN26 87.50 P 3.02 3.02 3.02 3.39 +0.79 21 2 353 +2
29JUN26 90.00 P 4.38 4.38 4.38 4.52 +0.90 21 1 223 +1
29JUN26 92.50 P 0.00 0.00 0.00 5.93 +1.11 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.72 +1.50 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.53 +1.79 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 11.50 +1.99 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.59 +2.14 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.32 +1.81 15 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.53 +1.86 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.40 +2.41 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.78 +2.44 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.19 +2.48 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.63 +2.59 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.08 +2.54 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.54 +2.68 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.09 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 +0.15 23 0 30 0
29SEP26 72.50 P 1.28 1.28 1.28 0.77 +0.22 23 2 117 +2
29SEP26 75.00 P 0.00 0.00 0.00 1.15 +0.31 23 0 176 0
29SEP26 77.50 P 1.90 1.90 1.90 1.65 +0.42 23 1 1 +1
29SEP26 80.00 P 0.00 0.00 0.00 2.28 +0.54 23 0 17 0
29SEP26 82.50 P 3.00 3.00 3.00 3.08 +0.70 23 1 1 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.04 +0.87 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.14 +1.01 23 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 6.29 +1.04 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.65 +1.13 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.22 +1.28 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.93 +1.68 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.75 +1.82 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.67 +1.95 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.28 +1.65 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.38 +1.50 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.52 +1.58 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.78 +1.64 17 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.19 +1.85 17 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.93 +2.37 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.31 +2.40 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.71 +2.45 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.66 +0.19 23 0 11 0
30DEC26 70.00 P 1.50 1.50 1.50 0.94 +0.25 23 2 19 +2
30DEC26 72.50 P 1.81 1.81 1.81 1.36 +0.33 23 2 7 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.85 +0.41 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.47 +0.53 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.23 +0.67 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.10 +0.78 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.09 +0.90 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.19 +1.00 23 0 0 0
30DEC26 90.00 P 6.80 6.80 6.80 7.39 +1.03 23 1 3 +1
30DEC26 92.50 P 0.00 0.00 0.00 8.81 +1.17 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.22 +1.18 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.89 +1.28 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.64 +1.74 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.50 +1.86 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.91 +1.44 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.89 +1.22 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.17 +1.42 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.29 +1.49 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.46 +1.54 19 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.93 +1.84 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.31 +2.01 21 0 0 0
TOTAL PUT 1,797 17,541 +256
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$ 17.42
26FEB26 9.00 C 0.00 0.00 0.00 8.42 -0.09 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 8.17 -0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.92 -0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.92 -0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.42 -0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.92 -0.09 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 -15
26FEB26 13.00 C 0.00 0.00 0.00 4.42 -0.19 0 0 0 -47
26FEB26 13.50 C 0.00 0.00 0.00 3.92 -0.09 0 0 0 -275
26FEB26 14.00 C 0.00 0.00 0.00 3.42 -0.09 0 0 0 -232
26FEB26 14.50 C 0.00 0.00 0.00 2.92 -0.09 0 0 0 -200
26FEB26 15.00 C 2.62 2.62 2.62 2.42 -0.09 0 5 0 -230
26FEB26 15.50 C 2.12 2.12 2.12 1.92 -0.09 0 10 0 -196
26FEB26 16.00 C 1.40 1.40 1.40 1.42 -0.09 0 1 0 -214
26FEB26 16.50 C 0.92 1.00 0.84 0.92 -0.09 0 36 0 -218
26FEB26 17.00 C 0.40 0.46 0.35 0.42 -0.13 0 122 1 -375
26FEB26 17.50 C 0.12 0.12 0.02 0.00 -0.19 0 29 352 -22
26FEB26 18.00 C 0.02 0.02 0.02 0.00 -0.05 0 15 404 -15
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.44 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.19 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.94 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.69 -0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.44 -0.10 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.95 -0.09 66 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.45 -0.09 58 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.95 -0.27 50 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.50 -0.04 72 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 5.10 +0.06 83 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.45 -0.16 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.96 -0.09 38 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.47 -0.04 37 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.99 -0.17 37 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.48 -0.15 29 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 2.07 -0.05 35 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 +0.02 41 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 1.29 -0.08 35 0 107 0
30MAR26 17.00 C 1.00 1.10 1.00 0.99 -0.07 36 24 150 +21
30MAR26 17.50 C 0.80 0.97 0.78 0.74 -0.06 36 47 86 +11
30MAR26 18.00 C 0.60 0.75 0.60 0.55 -0.05 37 71 323 +16
30MAR26 18.50 C 0.39 0.48 0.39 0.40 -0.05 38 13 138 +2
30MAR26 19.00 C 0.30 0.35 0.30 0.27 -0.04 38 6 155 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 210 0
30MAR26 20.00 C 0.16 0.19 0.16 0.12 -0.02 38 9 179 +9
30MAR26 21.00 C 0.11 0.11 0.11 0.05 -0.01 38 15 279 0
30MAR26 22.00 C 0.07 0.09 0.07 0.02 -0.01 39 70 2,010 +10
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.72 -0.09 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.47 -0.09 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.47 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.98 -0.24 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.50 -0.07 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.10 +0.02 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.50 -0.11 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.01 -0.10 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.48 -0.11 0 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.00 -0.16 22 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.64 -0.04 33 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.21 -0.06 32 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.82 -0.08 31 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.50 -0.08 32 0 294 0
29APR26 17.00 C 0.00 0.00 0.00 1.21 -0.07 33 0 131 0
29APR26 17.50 C 1.06 1.06 1.06 0.97 -0.06 33 15 67 0
29APR26 18.00 C 0.85 0.97 0.85 0.77 -0.06 34 37 56 +30
29APR26 18.50 C 0.00 0.00 0.00 0.61 -0.06 35 0 20 0
29APR26 19.00 C 0.00 0.00 0.00 0.47 -0.05 35 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.00 -0.22 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.50 -0.09 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.10 +0.02 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.53 -0.08 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.05 -0.06 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.54 -0.09 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.19 +0.03 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.73 -0.01 33 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.36 +0.02 34 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.90 -0.10 30 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.64 -0.08 33 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.37 -0.07 33 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.12 -0.07 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.90 -0.06 33 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.71 -0.05 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.42 -0.05 32 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 10 0
28MAY26 21.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.47 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.23 -0.09 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.73 -0.09 0 0 0 0
29JUN26 10.00 C 7.49 7.49 7.45 7.48 -0.08 0 6 28 -6
29JUN26 10.50 C 0.00 0.00 0.00 6.99 -0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.49 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.00 -0.22 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.51 -0.09 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.10 +0.01 44 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.53 -0.10 31 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 -0.09 33 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.67 -0.08 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.29 +0.11 38 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.73 -0.06 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.50 +0.06 36 0 115 0
29JUN26 16.00 C 2.09 2.09 2.09 2.08 -0.01 34 3 95 0
29JUN26 16.50 C 1.85 1.85 1.85 1.72 -0.13 32 1 553 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 -0.04 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 -0.04 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 -0.04 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.72 -0.04 34 0 25 0
29JUN26 19.50 C 0.64 0.64 0.64 0.59 -0.03 34 10 40 +10
29JUN26 20.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 1 0
29JUN26 22.00 C 0.32 0.32 0.32 0.19 -0.02 34 15 15 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.48 -0.09 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.23 -0.09 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.73 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.49 -0.09 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.99 -0.09 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.51 -0.08 37 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.04 -0.18 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.51 -0.09 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.10 -0.03 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.59 -0.04 32 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 -0.13 28 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 -0.03 33 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.36 -0.05 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 -0.08 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.67 -0.09 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.09 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 -0.08 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.87 -0.08 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.08 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.46 -0.07 34 0 38 0
29SEP26 18.50 C 1.28 1.38 1.28 1.29 -0.07 34 4 28 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.99 -0.06 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.06 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
29SEP26 23.00 C 0.48 0.48 0.48 0.39 -0.04 35 2 21 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.73 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.49 -0.09 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.00 -0.09 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.51 -0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.05 -0.17 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.59 -0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.15 -0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.74 -0.09 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 -0.21 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.91 -0.04 31 0 25 0
30DEC26 14.50 C 3.80 3.80 3.80 3.54 -0.08 31 1 31 -1
30DEC26 15.00 C 0.00 0.00 0.00 3.22 -0.08 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.94 -0.08 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 -0.08 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 -0.07 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 -0.07 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.98 -0.07 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 -0.06 33 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 -0.06 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.29 -0.06 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.13 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 -0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
TOTAL CALL 567 17,305 -1,922
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 148 0
26FEB26 17.50 P 0.23 0.23 0.04 0.08 -0.11 0 31 10 -33
26FEB26 18.00 P 0.40 0.40 0.40 0.58 +0.03 0 15 0 -81
26FEB26 18.50 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.58 +0.09 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.58 -0.10 0 0 0 -20
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 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 87 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 80 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 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 62 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 51 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 0.00 40 0 181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 39 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 0.00 38 0 621 0
30MAR26 15.00 P 0.10 0.10 0.06 0.08 0.00 38 19 491 +8
30MAR26 15.50 P 0.14 0.14 0.14 0.14 0.00 38 4 510 0
30MAR26 16.00 P 0.19 0.30 0.17 0.23 0.00 37 6 120 0
30MAR26 16.50 P 0.36 0.36 0.36 0.36 -0.01 37 5 67 +5
30MAR26 17.00 P 0.56 0.56 0.50 0.56 0.00 37 3 49 +1
30MAR26 17.50 P 0.74 0.74 0.74 0.82 +0.02 38 1 97 0
30MAR26 18.00 P 0.95 1.05 0.95 1.12 +0.03 39 17 107 +17
30MAR26 18.50 P 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.86 +0.05 41 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.15 -0.07 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.66 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.68 +0.06 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.72 +0.09 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.75 +0.10 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.58 -0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.58 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.58 +0.09 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 48 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 0.00 36 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 34 0 405 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 0.00 35 0 115 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 96 0
29APR26 15.00 P 0.15 0.15 0.15 0.17 0.00 35 115 379 -100
29APR26 15.50 P 0.00 0.00 0.00 0.26 0.00 34 0 750 0
29APR26 16.00 P 0.37 0.37 0.37 0.38 -0.01 34 1 452 0
29APR26 16.50 P 0.59 0.59 0.59 0.55 0.00 34 3 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.77 +0.02 35 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.02 +0.02 35 0 2 0
29APR26 18.00 P 1.10 1.10 1.10 1.32 +0.03 36 15 30 +15
29APR26 18.50 P 0.00 0.00 0.00 1.57 -0.04 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.42 +0.06 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.84 +0.06 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.76 +0.14 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.73 +0.08 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.75 +0.10 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.76 +0.08 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 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 0.00 32 0 6 0
28MAY26 14.50 P 0.00 0.00 0.00 0.22 0.00 33 0 15 0
28MAY26 15.00 P 0.28 0.28 0.28 0.31 0.00 32 6 51 +6
28MAY26 15.50 P 0.00 0.00 0.00 0.44 +0.01 32 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.80 +0.02 31 0 11 0
28MAY26 17.00 P 1.02 1.02 1.01 1.04 +0.03 31 3 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.30 +0.02 31 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 1.61 +0.02 31 0 23 0
28MAY26 18.50 P 1.85 1.85 1.85 1.99 -0.03 32 15 30 +15
28MAY26 19.00 P 0.00 0.00 0.00 2.44 +0.18 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.85 +0.11 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.10 +0.06 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.94 -0.04 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.02 +0.25 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.00 +0.16 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.79 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 128 0
29JUN26 13.00 P 0.13 0.13 0.13 0.11 0.00 34 2 1,788 -2
29JUN26 13.50 P 0.15 0.15 0.15 0.16 0.00 33 4 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 0.00 33 0 98 0
29JUN26 14.50 P 0.31 0.31 0.31 0.34 +0.01 33 15 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 0.00 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 +0.01 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.81 +0.02 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.02 +0.02 33 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 +0.04 34 0 574 0
29JUN26 17.50 P 1.50 1.50 1.44 1.57 +0.03 34 30 85 +30
29JUN26 18.00 P 0.00 0.00 0.00 1.91 +0.05 35 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.22 +0.01 34 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 +0.06 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 +0.07 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 +0.03 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 +0.08 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 +0.08 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 +0.05 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.03 0.00 40 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 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 0.00 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 35 0 63 0
29SEP26 13.50 P 0.40 0.40 0.40 0.41 -0.01 35 4 41 -4
29SEP26 14.00 P 0.00 0.00 0.00 0.54 0.00 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 0.00 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 0.00 35 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 0.00 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.26 +0.01 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 0.00 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.01 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 +0.01 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.35 +0.02 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 +0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.03 +0.03 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.40 +0.03 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.04 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.59 +0.04 38 0 0 0
29SEP26 22.00 P 5.50 5.50 5.50 5.45 +0.05 39 1 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.36 +0.24 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 +0.26 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 0.00 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 0.00 34 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 0.00 34 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 0.00 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 0.00 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 0.00 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 +0.01 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.01 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 +0.01 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 +0.01 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.02 34 0 52 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 +0.03 35 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 +0.02 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.91 +0.03 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 +0.03 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 +0.04 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.87 +0.04 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.77 +0.19 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.60 +0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 +0.06 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 +0.07 39 0 0 0
TOTAL PUT 315 14,502 -143
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$ 63.60
26FEB26 40.00 C 0.00 0.00 0.00 23.60 +2.30 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.60 +2.30 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.60 +2.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.60 +2.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.60 +2.30 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.60 +2.30 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.60 +2.30 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.60 +2.30 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.60 +2.30 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.60 +2.30 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.60 +2.04 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.10 +2.30 0 0 0 -37
26FEB26 55.00 C 0.00 0.00 0.00 8.60 +2.30 0 0 0 -188
26FEB26 57.50 C 5.20 6.00 5.20 6.10 +2.30 0 17 0 -69
26FEB26 60.00 C 3.51 3.51 3.51 3.60 +2.26 0 3 0 -72
26FEB26 62.50 C 1.70 1.70 0.95 1.10 +1.04 0 46 0 -114
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.69 +2.30 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.09 +2.69 111 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.63 +2.23 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.70 +2.30 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.70 +2.30 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.61 +2.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.71 +2.30 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.71 +2.30 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.71 +2.11 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 18.24 +2.82 81 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.72 +2.30 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.72 +2.30 30 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 14.67 +2.08 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 13.67 +2.11 0 0 3 0
30MAR26 52.50 C 10.00 10.00 10.00 11.20 +2.26 0 1 273 +1
30MAR26 55.00 C 7.63 7.63 7.63 8.70 +2.24 0 5 284 -5
30MAR26 57.50 C 6.11 6.11 6.11 6.28 +2.18 18 8 144 +8
30MAR26 60.00 C 0.00 0.00 0.00 3.98 +1.88 18 0 145 0
30MAR26 62.50 C 1.18 2.43 1.18 2.18 +1.32 19 15 160 -1
30MAR26 65.00 C 0.95 1.29 0.95 1.03 +0.76 20 129 192 +94
30MAR26 67.50 C 0.56 0.64 0.42 0.39 +0.33 20 58 63 +38
30MAR26 70.00 C 0.17 0.24 0.17 0.12 +0.11 20 17 32 +2
30MAR26 72.50 C 0.11 0.13 0.11 0.03 +0.02 21 30 30 +30
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR26 77.50 C 0.06 0.08 0.06 0.01 0.00 26 30 30 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.81 +2.30 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.81 +2.30 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.82 +2.22 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.24 +2.51 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.72 +2.19 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.73 +2.20 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.90 +2.31 32 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.76 +2.20 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.25 +2.17 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.93 +2.09 20 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.57 +2.13 19 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 4.43 +1.81 18 0 133 0
29APR26 62.50 C 0.00 0.00 0.00 2.75 +1.39 19 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 1.59 +0.96 19 0 63 0
29APR26 67.50 C 1.02 1.02 1.01 0.84 +0.60 20 45 62 +15
29APR26 70.00 C 0.52 0.52 0.52 0.38 +0.30 20 1 31 +1
29APR26 72.50 C 0.00 0.00 0.00 0.16 +0.13 20 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.82 +1.99 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.24 +2.40 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.86 +2.33 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.91 +2.38 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.90 +2.31 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.93 +2.37 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.37 +2.29 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.38 +2.52 26 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.66 +2.00 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.73 +1.75 18 0 0 0
28MAY26 62.50 C 3.48 3.48 3.48 3.14 +1.41 19 13 19 +4
28MAY26 65.00 C 1.97 1.97 1.97 1.97 +1.03 19 15 182 +15
28MAY26 67.50 C 0.87 1.22 0.87 1.18 +0.73 20 18 204 +15
28MAY26 70.00 C 0.52 0.83 0.52 0.63 +0.44 20 72 255 +45
28MAY26 72.50 C 0.46 0.59 0.45 0.31 +0.23 20 105 105 +60
28MAY26 75.00 C 0.00 0.00 0.00 0.14 +0.11 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 +0.05 20 0 0 0
28MAY26 80.00 C 0.13 0.13 0.13 0.03 +0.02 20 15 15 +15
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.78 +2.20 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.80 +2.22 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.81 +2.22 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.81 +2.21 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.81 +2.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.82 +1.99 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.24 +2.40 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.86 +2.24 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.91 +2.28 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.90 +2.26 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.96 +2.29 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.37 +2.29 0 0 18 0
29JUN26 55.00 C 8.90 8.90 8.90 9.38 +2.33 25 1 17 0
29JUN26 57.50 C 0.00 0.00 0.00 6.75 +1.97 17 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.73 +1.64 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 3.14 +1.35 18 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.97 +0.99 18 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 1.18 +0.68 19 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.63 +0.41 19 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 +0.22 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.11 18 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.05 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.78 +2.20 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.81 +2.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.83 +2.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.81 +2.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.87 +2.27 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.86 +2.03 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.24 +2.40 36 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.86 +2.24 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.91 +2.28 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.90 +2.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.96 +2.29 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.37 +2.29 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.38 +2.32 21 0 43 0
29SEP26 57.50 C 5.95 7.40 5.95 6.84 +1.87 16 4 30 -2
29SEP26 60.00 C 0.00 0.00 0.00 4.96 +1.40 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.51 +1.21 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.37 +0.88 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.58 +0.65 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.02 +0.45 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.67 +0.31 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.41 +0.21 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.13 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.08 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.04 17 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.81 +2.23 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.83 +2.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.85 +2.25 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.15 +2.42 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.99 +2.16 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.24 +2.40 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.99 +2.36 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.91 +2.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.90 +2.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.96 +2.29 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.42 +2.33 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.38 +2.24 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.92 +1.79 14 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.38 +1.68 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.85 +1.26 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.77 +1.00 15 0 0 0
30DEC26 67.50 C 2.09 2.09 1.90 1.94 +0.76 15 6 2 -2
30DEC26 70.00 C 1.24 1.24 1.24 1.34 +0.57 16 5 10 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.94 +0.44 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 +0.31 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.40 +0.22 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 +0.14 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.09 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.05 16 0 0 0
TOTAL CALL 659 3,438 -112
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 235 0
26FEB26 62.50 P 0.33 0.33 0.15 0.00 -1.25 0 20 96 -20
26FEB26 65.00 P 0.00 0.00 0.00 1.40 -2.32 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 3.90 -2.49 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 6.40 -2.56 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.90 -2.64 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.40 -2.71 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.90 -2.79 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.40 -2.86 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.90 -2.94 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.40 -2.94 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 26 25 184 +4
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.09 20 0 115 0
30MAR26 60.00 P 0.34 0.35 0.18 0.31 -0.37 20 17 203 0
30MAR26 62.50 P 1.09 1.09 0.64 0.97 -0.97 20 58 90 +37
30MAR26 65.00 P 2.32 2.32 2.32 2.30 -1.63 20 2 77 +2
30MAR26 67.50 P 0.00 0.00 0.00 4.26 -2.13 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.62 -2.34 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.07 -2.47 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.55 -2.56 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.03 -2.66 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.48 -2.78 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.90 -2.94 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.51 -2.83 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 26 0
29APR26 55.00 P 0.06 0.08 0.06 0.07 -0.04 20 70 150 +27
29APR26 57.50 P 0.23 0.23 0.20 0.23 -0.16 19 29 142 +19
29APR26 60.00 P 0.00 0.00 0.00 0.64 -0.42 19 0 163 0
29APR26 62.50 P 1.29 1.34 1.29 1.41 -0.92 19 17 18 +2
29APR26 65.00 P 2.68 2.68 2.68 2.72 -1.43 19 15 40 +15
29APR26 67.50 P 0.00 0.00 0.00 4.55 -1.90 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 6.74 -2.22 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.07 -2.47 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.63 -2.48 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.05 -2.64 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.89 -2.37 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.93 -2.91 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.51 -2.83 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.07 19 0 18 0
28MAY26 55.00 P 0.25 0.28 0.25 0.32 -0.19 19 30 34 +30
28MAY26 57.50 P 0.52 0.52 0.52 0.76 -0.42 19 30 81 0
28MAY26 60.00 P 1.61 1.61 1.39 1.51 -0.75 19 16 23 +6
28MAY26 62.50 P 0.00 0.00 0.00 2.69 -1.24 19 0 97 0
28MAY26 65.00 P 4.81 4.81 4.80 4.34 -1.54 20 45 80 +35
28MAY26 67.50 P 0.00 0.00 0.00 6.29 -1.94 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.55 -2.09 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.79 -2.34 24 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.21 -2.46 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.89 -1.59 33 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.42 -2.25 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.77 -2.38 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.53 -2.08 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 -0.11 18 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 -0.26 18 0 29 0
29JUN26 57.50 P 0.67 0.67 0.67 0.89 -0.49 18 20 29 +7
29JUN26 60.00 P 0.00 0.00 0.00 1.69 -0.79 18 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 2.89 -1.20 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.55 -1.38 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.31 -2.02 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.55 -2.15 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.85 -2.31 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.21 -2.47 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.90 -1.88 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.42 -2.25 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.77 -2.38 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.53 -2.08 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.05 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.08 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.12 17 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.24 17 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.71 -0.42 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.35 -0.59 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.28 -0.88 18 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.51 -1.11 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.03 -1.55 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.68 -1.96 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.90 -1.99 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.13 -2.14 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.48 -2.20 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.95 -2.30 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.45 -2.22 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.77 -2.38 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.53 -2.09 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.04 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.05 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.09 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.11 16 0 10 0
30DEC26 52.50 P 0.45 0.48 0.42 0.46 -0.20 16 16 19 -12
30DEC26 55.00 P 0.75 0.75 0.75 0.87 -0.36 16 2 8 +2
30DEC26 57.50 P 0.00 0.00 0.00 1.53 -0.60 16 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.44 -0.87 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 3.66 -1.00 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.15 -1.44 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.93 -1.71 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.95 -1.94 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.16 -2.11 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.51 -2.20 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.95 -2.30 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.45 -2.22 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.78 -2.37 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.53 -2.09 29 0 0 0
TOTAL PUT 412 4,563 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.46
26FEB26 17.50 C 0.00 0.00 0.00 8.96 -0.90 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.46 -0.90 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.96 -0.90 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.46 -0.90 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.96 -0.90 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.46 -0.90 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.46 -0.90 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.46 -0.90 0 0 0 0
26FEB26 23.00 C 3.72 3.72 3.72 3.46 -0.90 0 2 0 -4
26FEB26 24.00 C 0.00 0.00 0.00 2.46 -0.90 0 0 0 -90
26FEB26 25.00 C 1.50 1.50 1.50 1.46 -0.90 0 1 0 -59
26FEB26 26.00 C 0.53 0.53 0.53 0.46 -0.90 0 1 0 -215
26FEB26 27.00 C 0.37 0.37 0.11 0.00 -0.47 0 18 272 +8
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 136 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.99 -0.91 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.51 -0.89 70 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.14 -0.76 99 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.50 -0.90 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.11 -0.79 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.76 -0.72 97 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.21 -0.70 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.69 -0.72 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.15 -0.79 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.52 -0.89 41 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.52 -0.98 33 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.54 -0.98 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.59 -0.97 32 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.66 -0.82 29 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 1.83 -0.76 28 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.16 -0.59 28 0 72 0
30MAR26 27.00 C 0.76 0.78 0.69 0.67 -0.46 28 35 137 +7
30MAR26 28.00 C 0.45 0.45 0.33 0.35 -0.32 28 8 150 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.20 28 0 708 0
30MAR26 30.00 C 0.07 0.07 0.07 0.07 -0.12 27 11 1,129 0
30MAR26 31.00 C 0.05 0.05 0.05 0.03 -0.05 28 2 69 +2
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.24 -0.79 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.76 -0.72 67 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.21 -0.85 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.69 -0.76 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.15 -0.81 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.59 -0.97 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.61 -0.89 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.68 -0.94 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.75 -0.81 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.79 -0.95 24 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.17 -0.60 28 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 1.56 -0.52 28 0 215 0
29APR26 27.00 C 0.00 0.00 0.00 1.05 -0.46 28 0 116 0
29APR26 28.00 C 0.92 0.92 0.74 0.67 -0.38 27 37 56 -5
29APR26 29.00 C 0.00 0.00 0.00 0.41 -0.29 27 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 0.25 -0.20 28 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.14 27 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.08 28 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.21 -0.85 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.83 -0.67 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.32 -0.64 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.74 -0.82 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.84 -0.71 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.68 -0.94 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.93 -0.63 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.15 -0.59 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.42 -0.57 28 0 100 0
28MAY26 26.00 C 2.16 2.16 2.16 1.85 -0.50 28 8 108 +8
28MAY26 27.00 C 0.00 0.00 0.00 1.33 -0.48 28 0 32 0
28MAY26 28.00 C 0.00 0.00 0.00 0.95 -0.37 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.65 -0.30 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.44 -0.23 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 -0.17 28 0 14 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 -0.12 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.09 28 0 0 0
28MAY26 34.00 C 0.11 0.11 0.11 0.07 -0.07 28 6 10 +6
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.14 -0.93 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.62 -0.95 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.24 -0.84 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.76 -0.81 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.30 -0.80 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.83 -0.71 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.32 -0.64 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.77 -0.79 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.84 -0.71 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.93 -0.69 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.02 -0.66 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.22 -0.70 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.50 -0.71 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.89 -0.62 26 0 260 0
29JUN26 27.00 C 2.05 2.05 2.05 1.38 -0.53 25 12 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.99 -0.43 25 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.68 -0.35 25 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.46 -0.26 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 -0.20 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.14 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.10 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.24 -0.84 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 -0.81 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.30 -0.80 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.83 -0.71 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.32 -0.74 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.77 -0.81 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.84 -0.81 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.98 -0.83 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 -0.81 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.43 -0.77 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.00 -0.53 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.47 -0.44 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.00 -0.49 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 -0.45 29 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 -0.40 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.02 -0.34 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.28 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 -0.24 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.20 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.17 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.14 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.11 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.29 -0.81 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.76 -0.81 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.30 -0.87 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.83 -0.71 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.39 -0.67 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.92 -0.68 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.05 -0.60 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.29 -0.57 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.65 -0.46 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 -0.56 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.37 -0.47 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.86 -0.54 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.40 -0.46 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.06 -0.37 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.38 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.46 -0.30 29 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 1.23 -0.32 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 -0.26 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 -0.25 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 -0.22 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.19 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.16 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 -0.14 29 0 0 0
TOTAL CALL 141 6,484 -342
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 27.00 P 0.03 0.11 0.03 0.54 +0.43 0 76 0 -162
26FEB26 28.00 P 0.00 0.00 0.00 1.54 +0.83 0 0 0 -36
26FEB26 29.00 P 0.00 0.00 0.00 2.54 +0.85 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.54 +0.90 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.54 +0.81 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.54 +0.76 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.54 +0.80 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.54 +0.80 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.54 +0.80 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.54 +0.64 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.54 +0.80 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 1,323 0
30MAR26 24.00 P 0.11 0.15 0.11 0.12 +0.06 28 7 223 0
30MAR26 25.00 P 0.21 0.30 0.21 0.31 +0.14 28 19 180 +3
30MAR26 26.00 P 0.49 0.64 0.49 0.64 +0.25 28 11 220 0
30MAR26 27.00 P 0.00 0.00 0.00 1.16 +0.40 28 0 97 0
30MAR26 28.00 P 0.00 0.00 0.00 1.83 +0.52 27 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 2.66 +0.64 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.68 +0.82 36 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.63 +0.84 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.68 +0.90 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.54 +0.79 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.54 +0.73 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.54 +0.67 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.62 +0.72 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.54 +0.61 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29APR26 22.00 P 0.10 0.10 0.10 0.07 +0.03 29 3 46 +3
29APR26 23.00 P 0.15 0.16 0.15 0.15 +0.06 28 11 101 +11
29APR26 24.00 P 0.00 0.00 0.00 0.32 +0.12 28 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.59 +0.20 28 0 183 0
29APR26 26.00 P 0.00 0.00 0.00 0.97 +0.28 28 0 152 0
29APR26 27.00 P 0.00 0.00 0.00 1.46 +0.36 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.09 +0.45 27 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.84 +0.55 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.68 +0.63 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.63 +0.69 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.68 +0.82 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.54 +0.71 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.55 +0.71 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.57 +0.70 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.62 +0.72 48 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.55 +0.62 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
28MAY26 23.00 P 0.22 0.22 0.22 0.27 +0.09 28 6 9 +6
28MAY26 24.00 P 0.00 0.00 0.00 0.48 +0.15 28 0 8 0
28MAY26 25.00 P 0.71 0.71 0.71 0.78 +0.22 28 10 110 +10
28MAY26 26.00 P 0.00 0.00 0.00 1.19 +0.30 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.67 +0.34 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.31 +0.46 28 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 3.11 +0.60 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.82 +0.57 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.69 +0.62 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.68 +0.73 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 +0.86 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.55 +0.69 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.59 +0.72 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.62 +0.72 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.55 +0.62 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.05 25 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.08 25 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.14 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.17 24 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 +0.26 24 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 +0.37 24 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 2.15 +0.46 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 +0.54 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 3.56 +0.62 22 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 +0.68 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.22 +0.71 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.11 +0.78 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 +0.80 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.95 +0.82 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.89 +0.84 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.84 +0.86 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.79 +0.86 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.05 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.06 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.08 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.10 29 0 5 0
29SEP26 22.00 P 0.65 0.65 0.65 0.70 +0.14 28 1 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 +0.17 28 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 +0.24 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.29 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.28 +0.35 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.38 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.46 +0.41 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 +0.53 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.94 +0.47 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.75 +0.51 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 +0.64 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 +0.65 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.38 +0.72 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.34 +0.77 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 +0.80 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 +0.56 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.05 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.06 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 +0.08 29 0 0 0
30DEC26 20.00 P 0.50 0.50 0.50 0.53 +0.11 29 1 49 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.76 +0.14 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 +0.14 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.23 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 +0.18 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.21 +0.29 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 +0.33 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 +0.38 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 +0.42 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.47 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.29 +0.52 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.06 +0.41 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.00 +0.57 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 +0.51 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 +0.52 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.39 +0.45 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.30 +0.49 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.32 +0.78 29 0 0 0
TOTAL PUT 145 5,701 -164
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$ 415.40
26FEB26 290.00 C 0.00 0.00 0.00 125.40 +2.08 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 120.40 +3.06 0 0 0 0
26FEB26 300.00 C 112.90 113.70 112.90 115.40 +3.17 0 261 0 -261
26FEB26 310.00 C 0.00 0.00 0.00 105.40 +2.70 0 0 0 -13
26FEB26 320.00 C 0.00 0.00 0.00 95.40 +3.05 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 85.40 +3.05 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 75.40 +2.69 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 65.40 +2.67 0 0 0 -30
26FEB26 360.00 C 53.80 53.80 53.80 55.40 +3.17 0 30 0 -100
26FEB26 370.00 C 36.80 36.80 36.75 45.40 +3.15 0 80 0 -116
26FEB26 380.00 C 35.00 35.00 35.00 35.40 +3.12 0 3 0 -38
26FEB26 390.00 C 0.00 0.00 0.00 25.40 +2.60 0 0 0 -314
26FEB26 400.00 C 11.88 14.80 8.10 15.40 +2.55 0 41 0 -657
26FEB26 410.00 C 4.00 6.28 1.58 5.40 +0.90 0 2,203 7 -3,778
26FEB26 420.00 C 1.01 1.07 0.01 0.00 -1.01 0 883 6,574 -52
26FEB26 430.00 C 0.10 0.10 0.02 0.00 -0.16 0 42 5,311 -6
26FEB26 440.00 C 0.01 0.01 0.01 0.00 -0.02 0 133 4,982 -33
26FEB26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,160 0
26FEB26 460.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 4,835 -1
26FEB26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,171 0
26FEB26 480.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,314 -1
26FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,900 0
26FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,740 0
26FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,396 0
26FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
26FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 863 0
27FEB26 295.00 C 0.00 0.00 0.00 120.42 +3.08 0 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 115.42 +3.17 0 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 108.59 +5.89 414 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 98.29 +5.94 369 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 85.43 +3.05 136 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 75.43 +2.72 117 0 0 0
27FEB26 350.00 C 58.50 63.00 58.35 67.39 +4.66 242 8 2 +2
27FEB26 360.00 C 0.00 0.00 0.00 55.43 +2.89 82 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 45.43 +2.87 65 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 35.43 +2.81 48 0 0 0
27FEB26 390.00 C 18.87 18.87 17.49 25.45 +2.39 48 96 91 +20
27FEB26 400.00 C 10.60 15.21 8.88 15.59 +2.70 42 234 67 -135
27FEB26 410.00 C 4.15 6.70 2.36 6.39 +1.19 33 631 288 +103
27FEB26 420.00 C 1.55 1.55 0.53 1.00 -0.50 30 1,354 916 +272
27FEB26 430.00 C 0.40 0.40 0.10 0.60 +0.22 52 175 1,018 +122
27FEB26 440.00 C 0.00 0.00 0.00 0.54 +0.44 75 0 452 0
27FEB26 450.00 C 0.00 0.00 0.00 0.53 +0.50 96 0 186 0
27FEB26 460.00 C 0.00 0.00 0.00 0.52 +0.51 116 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.51 +0.50 135 0 0 0
27FEB26 480.00 C 0.01 0.01 0.01 0.50 +0.49 152 1 1 0
27FEB26 490.00 C 0.00 0.00 0.00 0.49 +0.48 169 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.48 +0.47 185 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.47 +0.46 201 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.46 +0.45 215 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.45 +0.44 229 0 0 0
27FEB26 540.00 C 0.00 0.00 0.00 0.44 +0.43 243 0 0 0
06MAR26 295.00 C 0.00 0.00 0.00 121.33 +1.67 123 0 0 0
06MAR26 300.00 C 112.80 112.80 112.80 115.59 +3.00 66 3 3 +3
06MAR26 310.00 C 0.00 0.00 0.00 108.59 +5.89 144 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 98.47 +5.82 130 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 85.61 +2.90 49 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 77.88 +4.19 100 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 67.59 +4.86 85 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 57.32 +4.71 72 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 45.71 +2.44 34 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 36.97 +3.47 47 0 0 0
06MAR26 390.00 C 19.28 19.28 19.25 25.99 +1.99 26 60 60 +60
06MAR26 400.00 C 12.76 16.39 11.15 16.96 +2.20 25 62 114 +54
06MAR26 410.00 C 7.80 9.20 5.30 9.62 +1.74 26 1,689 1,230 +1,121
06MAR26 420.00 C 3.75 4.26 2.27 4.27 +0.21 25 1,995 1,794 +1,169
06MAR26 430.00 C 2.75 2.75 0.98 2.11 +0.04 28 397 984 +123
06MAR26 440.00 C 0.76 0.76 0.45 1.08 +0.02 31 184 246 +103
06MAR26 450.00 C 0.31 0.40 0.28 0.58 +0.02 34 28 77 +19
06MAR26 460.00 C 0.00 0.00 0.00 0.52 +0.21 40 0 36 0
06MAR26 470.00 C 0.00 0.00 0.00 0.51 +0.33 47 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 0.50 +0.39 53 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 0.49 +0.42 59 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.48 +0.43 65 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.47 +0.43 70 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.46 +0.43 76 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.45 +0.43 81 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.44 +0.43 86 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 200.72 +3.20 109 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 195.62 +3.17 81 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 191.38 +3.92 126 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 185.92 +3.46 109 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 181.18 +3.71 113 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 175.64 +3.06 71 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.64 +3.14 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 165.95 +3.46 95 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 160.65 +3.05 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 155.66 +3.16 61 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 150.66 +3.05 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 145.67 +3.16 57 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 141.58 +4.06 91 0 29 0
30MAR26 280.00 C 130.60 134.27 127.00 137.10 +3.92 94 55 114 +51
30MAR26 285.00 C 0.00 0.00 0.00 132.19 +4.66 92 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 125.69 +2.37 48 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 121.33 +1.67 74 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 116.61 +4.02 75 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 108.59 +3.01 85 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 98.47 +5.82 77 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 85.73 +3.02 33 0 121 0
30MAR26 340.00 C 68.00 68.00 68.00 77.88 +4.19 60 5 234 0
30MAR26 350.00 C 0.00 0.00 0.00 67.59 +4.86 52 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 57.38 +4.68 44 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 45.87 +2.60 24 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 36.97 +3.47 30 0 881 0
30MAR26 390.00 C 0.00 0.00 0.00 27.20 +3.01 24 0 1,296 0
30MAR26 400.00 C 15.67 16.70 13.16 18.75 +1.75 23 764 2,014 -2
30MAR26 410.00 C 11.62 13.12 8.50 12.56 +1.45 24 836 4,337 -344
30MAR26 420.00 C 7.20 8.06 5.40 7.95 +0.46 24 550 5,561 -163
30MAR26 430.00 C 4.63 5.44 3.45 5.44 +0.30 26 1,640 4,509 +605
30MAR26 440.00 C 3.00 3.64 2.23 3.81 +0.25 27 1,556 3,393 +401
30MAR26 450.00 C 1.92 2.36 1.56 2.74 +0.24 29 491 6,075 -105
30MAR26 460.00 C 1.28 1.45 1.07 2.01 +0.22 31 208 7,026 +92
30MAR26 470.00 C 0.91 1.15 0.90 1.50 +0.19 32 75 4,247 +33
30MAR26 480.00 C 0.72 0.84 0.72 1.15 +0.19 34 46 3,068 +1
30MAR26 490.00 C 0.63 0.63 0.63 0.92 +0.19 35 55 2,499 -25
30MAR26 500.00 C 0.43 0.53 0.43 0.72 +0.15 37 100 9,308 +50
30MAR26 510.00 C 0.47 0.47 0.45 0.61 +0.15 39 87 2,395 +30
30MAR26 520.00 C 0.00 0.00 0.00 0.50 +0.14 40 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.45 +0.15 42 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.44 +0.18 45 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.32 +0.12 45 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.29 +0.11 47 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.26 +0.10 48 0 523 0
30MAR26 580.00 C 0.00 0.00 0.00 0.24 +0.10 50 0 2,980 0
29APR26 295.00 C 0.00 0.00 0.00 122.93 +3.27 69 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 118.87 +6.20 70 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 108.59 +3.01 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 98.47 +5.78 58 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 88.25 +5.54 52 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 78.00 +4.31 46 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 67.59 +4.86 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 57.38 +4.47 34 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 46.22 +2.95 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 37.25 +3.29 24 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 29.26 +2.53 24 0 367 0
29APR26 400.00 C 18.97 21.79 17.59 21.74 +1.21 23 822 1,283 +590
29APR26 410.00 C 13.05 17.28 13.05 16.36 +0.83 23 265 675 -59
29APR26 420.00 C 10.38 12.99 9.60 12.25 +0.66 24 1,075 2,152 +852
29APR26 430.00 C 8.40 9.50 7.22 9.23 +0.56 24 105 1,431 +71
29APR26 440.00 C 6.14 7.41 5.30 6.97 +0.44 25 1,309 1,889 +550
29APR26 450.00 C 4.30 5.17 4.28 5.30 +0.44 26 63 682 +60
29APR26 460.00 C 3.42 4.20 3.42 4.05 +0.37 27 31 534 +22
29APR26 470.00 C 2.45 2.69 2.45 3.17 +0.47 28 30 2,263 0
29APR26 480.00 C 2.03 2.26 2.03 2.49 +0.52 29 114 1,746 +104
29APR26 490.00 C 1.88 1.88 1.88 1.98 +0.52 30 4 1,268 +2
29APR26 500.00 C 1.55 1.55 1.48 1.56 +0.47 31 38 10,359 0
29APR26 510.00 C 0.00 0.00 0.00 1.26 +0.45 31 0 1,303 0
29APR26 520.00 C 0.00 0.00 0.00 1.00 +0.40 32 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.83 +0.37 33 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.67 +0.33 34 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.56 +0.29 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.47 +0.27 36 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.39 +0.23 36 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.34 +0.20 37 0 643 0
28MAY26 295.00 C 0.00 0.00 0.00 123.32 +3.66 58 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 118.87 +6.20 58 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 108.59 +3.01 52 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.47 +5.78 48 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.25 +5.46 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 78.04 +4.35 38 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 67.90 +5.17 33 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 57.95 +4.28 29 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 46.81 +2.03 22 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 38.27 +1.71 22 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 32.42 +2.28 24 0 0 0
28MAY26 400.00 C 24.06 25.35 21.63 25.51 +1.12 23 158 339 +158
28MAY26 410.00 C 17.05 20.24 17.05 20.39 +0.97 24 82 577 +82
28MAY26 420.00 C 14.60 17.00 14.60 16.03 +0.58 24 293 889 +111
28MAY26 430.00 C 11.68 12.40 11.30 12.95 +0.18 25 14 465 +2
28MAY26 440.00 C 10.90 10.90 10.90 10.54 -0.37 25 1,030 1,227 +1,000
28MAY26 450.00 C 7.80 7.80 7.68 8.59 -0.89 26 35 531 +5
28MAY26 460.00 C 5.51 6.24 5.51 6.99 -1.23 27 330 1,090 +300
28MAY26 470.00 C 4.50 4.73 4.50 5.70 -1.68 28 400 1,835 +360
28MAY26 480.00 C 3.88 4.34 3.76 4.74 -1.81 28 520 1,765 +500
28MAY26 490.00 C 0.00 0.00 0.00 3.88 -2.12 29 0 1,761 0
28MAY26 500.00 C 0.00 0.00 0.00 3.29 -2.22 30 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 2.72 -2.32 31 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 2.35 -2.41 31 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 2.01 -2.50 32 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 1.75 -2.52 33 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 1.50 -2.55 34 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 1.33 -2.56 35 0 456 0
28MAY26 570.00 C 0.97 1.22 0.97 1.14 -2.66 35 75 105 +75
28MAY26 580.00 C 1.02 1.06 1.02 1.07 -2.64 36 60 181 +60
28MAY26 590.00 C 0.00 0.00 0.00 0.93 -2.77 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.82 -2.86 38 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 196.35 +3.90 73 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 191.38 +3.92 71 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.92 +3.45 63 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.18 +3.71 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.64 +3.06 50 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.74 +3.15 54 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.95 +3.46 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 160.65 +3.05 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.66 +3.05 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.66 +3.05 41 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 146.38 +3.87 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 141.58 +4.06 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 137.10 +3.92 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 132.19 +4.57 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.69 +2.37 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.32 +3.66 50 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.87 +5.91 49 0 128 0
29JUN26 310.00 C 102.91 102.91 102.60 108.59 +3.01 45 31 467 0
29JUN26 320.00 C 88.53 88.53 88.53 98.47 +5.78 40 30 46 +30
29JUN26 330.00 C 0.00 0.00 0.00 88.25 +5.46 36 0 93 0
29JUN26 340.00 C 0.00 0.00 0.00 78.04 +4.35 32 0 94 0
29JUN26 350.00 C 65.16 65.16 65.16 67.90 +3.69 28 1 41 0
29JUN26 360.00 C 0.00 0.00 0.00 57.95 +2.13 25 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 51.25 +4.70 27 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 41.22 +0.92 23 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 35.34 +1.28 24 0 508 0
29JUN26 400.00 C 28.20 29.06 27.69 29.14 +0.85 23 66 351 +30
29JUN26 410.00 C 23.98 23.98 23.98 24.07 +0.77 24 26 445 0
29JUN26 420.00 C 20.03 20.03 19.71 19.71 +0.16 24 104 4,863 +104
29JUN26 430.00 C 14.19 14.28 14.19 16.52 +0.31 24 2 1,066 0
29JUN26 440.00 C 12.00 13.00 12.00 13.72 -0.42 25 3 707 -1
29JUN26 450.00 C 9.80 9.80 9.80 11.51 -0.81 26 15 2,149 +15
29JUN26 460.00 C 8.72 10.10 8.22 9.54 -1.44 26 12 3,641 -10
29JUN26 470.00 C 8.00 8.50 8.00 7.86 -1.86 27 3 1,714 0
29JUN26 480.00 C 6.08 6.08 6.08 6.37 -2.48 27 2 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 5.26 -2.74 27 0 3,492 0
29JUN26 500.00 C 4.25 4.25 4.25 4.30 -3.03 28 2 1,922 +2
29JUN26 510.00 C 4.28 4.28 4.28 3.54 -3.27 28 3 613 +3
29JUN26 520.00 C 0.00 0.00 0.00 2.91 -3.40 28 0 1,289 0
29JUN26 530.00 C 0.00 0.00 0.00 2.40 -3.46 29 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 1.98 -3.60 29 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.66 -3.66 29 0 247 0
29JUN26 560.00 C 2.17 2.17 2.17 1.33 -3.90 30 100 384 0
29JUN26 570.00 C 0.00 0.00 0.00 1.14 -3.84 30 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 1.07 -3.69 31 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 0.93 -3.72 32 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.82 -3.73 32 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 125.73 -0.41 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.32 +3.66 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.87 +3.71 34 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 108.59 +3.01 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 98.47 +1.94 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 90.13 +2.72 28 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 79.31 +0.67 24 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 71.30 -0.30 24 8 267 +8
29SEP26 360.00 C 0.00 0.00 0.00 63.57 +0.99 24 0 162 0
29SEP26 370.00 C 0.00 0.00 0.00 56.89 +1.40 24 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 50.56 +1.24 24 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 44.74 +1.24 25 0 91 0
29SEP26 400.00 C 34.49 34.49 34.49 39.45 +1.06 25 30 396 +30
29SEP26 410.00 C 0.00 0.00 0.00 34.46 +0.89 25 0 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 30.14 +0.88 25 0 3,624 0
29SEP26 430.00 C 24.00 24.00 24.00 26.68 +0.69 26 2 498 0
29SEP26 440.00 C 0.00 0.00 0.00 23.67 +0.67 26 0 2,429 0
29SEP26 450.00 C 18.13 18.13 18.13 21.01 +0.49 27 20 922 0
29SEP26 460.00 C 0.00 0.00 0.00 18.69 +0.47 27 0 228 0
29SEP26 470.00 C 0.00 0.00 0.00 16.61 +0.32 28 0 1,486 0
29SEP26 480.00 C 12.89 12.89 12.89 14.89 +0.30 28 2 64 0
29SEP26 490.00 C 0.00 0.00 0.00 13.18 +0.19 29 0 144 0
29SEP26 500.00 C 10.02 10.02 10.02 11.95 +0.17 29 50 262 0
29SEP26 510.00 C 0.00 0.00 0.00 10.73 +0.15 30 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 9.61 +0.07 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 8.78 +0.06 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 7.95 +0.03 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 7.14 0.00 31 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 6.60 -0.02 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.07 -0.03 32 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 5.55 -0.05 33 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 5.20 -0.07 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 4.87 -0.07 34 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 127.41 +1.27 24 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.32 +1.62 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.87 +1.56 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 108.59 +1.04 22 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.66 +0.48 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 92.01 +1.03 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.22 +2.90 26 0 46 0
30DEC26 350.00 C 75.80 75.80 75.80 77.55 +2.10 24 9 59 +9
30DEC26 360.00 C 0.00 0.00 0.00 70.97 +2.03 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 64.52 +1.94 25 0 15 0
30DEC26 380.00 C 55.09 55.09 55.09 59.66 +2.83 26 1 27 +1
30DEC26 390.00 C 0.00 0.00 0.00 54.24 +2.95 26 0 3 0
30DEC26 400.00 C 0.00 0.00 0.00 48.10 +1.83 26 0 1,129 0
30DEC26 410.00 C 0.00 0.00 0.00 43.18 +1.67 26 0 2,151 0
30DEC26 420.00 C 33.64 36.60 33.64 38.93 +1.68 26 282 2,929 +269
30DEC26 430.00 C 0.00 0.00 0.00 34.70 +1.06 26 0 568 0
30DEC26 440.00 C 29.30 29.30 29.30 31.28 +0.70 26 11 648 0
30DEC26 450.00 C 24.15 24.15 24.15 27.87 +0.34 26 2 676 +2
30DEC26 460.00 C 23.30 23.30 23.30 25.00 -0.13 26 4 204 +4
30DEC26 470.00 C 0.00 0.00 0.00 22.27 -0.50 26 0 26 0
30DEC26 480.00 C 18.32 19.73 18.28 19.81 -0.84 27 9 145 +8
30DEC26 490.00 C 0.00 0.00 0.00 17.84 -1.04 27 0 81 0
30DEC26 500.00 C 14.75 16.00 14.30 16.00 -1.13 27 30 557 +10
30DEC26 510.00 C 0.00 0.00 0.00 14.70 -0.92 27 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 13.13 -1.23 28 0 283 0
30DEC26 530.00 C 0.00 0.00 0.00 11.55 -1.55 28 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 10.33 -1.60 28 0 29 0
30DEC26 550.00 C 10.50 10.50 10.50 8.84 -2.22 27 1 38 +1
30DEC26 560.00 C 9.18 9.18 9.18 7.78 -2.56 28 100 233 +95
TOTAL CALL 24,877 242,306 +3,715
26FEB26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,387 0
26FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,006 0
26FEB26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,120 0
26FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,069 0
26FEB26 370.00 P 0.01 0.01 0.01 0.00 -0.02 0 75 2,092 0
26FEB26 380.00 P 0.01 0.01 0.01 0.00 -0.06 0 2 4,560 0
26FEB26 390.00 P 0.01 0.01 0.01 0.00 -0.16 0 3 11,202 -3
26FEB26 400.00 P 0.44 0.75 0.03 0.00 -0.60 0 947 6,397 +620
26FEB26 410.00 P 2.49 4.55 0.01 0.00 -2.49 0 3,683 5,025 -506
26FEB26 420.00 P 10.00 13.20 4.20 4.60 -4.42 0 691 2 -4,796
26FEB26 430.00 P 18.47 22.57 14.50 14.60 -3.87 0 428 0 -4,494
26FEB26 440.00 P 29.50 29.50 25.50 24.60 -3.97 0 172 0 -1,169
26FEB26 450.00 P 41.67 41.67 37.75 34.60 -3.58 0 68 0 -1,265
26FEB26 460.00 P 0.00 0.00 0.00 44.60 -3.96 0 0 0 -46
26FEB26 470.00 P 57.95 57.95 57.95 54.60 -3.20 0 3 0 -15
26FEB26 480.00 P 0.00 0.00 0.00 64.60 -3.20 0 0 0 -241
26FEB26 490.00 P 0.00 0.00 0.00 74.60 -3.80 0 0 0 -131
26FEB26 500.00 P 0.00 0.00 0.00 84.60 -3.20 0 0 0 -415
26FEB26 510.00 P 0.00 0.00 0.00 94.60 -3.20 0 0 0 -75
26FEB26 520.00 P 0.00 0.00 0.00 104.60 -3.79 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 114.60 -3.79 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 124.60 -3.20 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 134.60 -3.20 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 144.60 -4.81 0 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 128 0 30 0
27FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.02 111 0 1,155 0
27FEB26 360.00 P 0.01 0.01 0.01 0.01 -0.05 94 36 41 +36
27FEB26 370.00 P 0.01 0.01 0.01 0.01 -0.09 77 410 410 +410
27FEB26 380.00 P 0.01 0.01 0.01 0.01 -0.19 61 160 260 +158
27FEB26 390.00 P 0.00 0.00 0.00 0.02 -0.39 48 0 16 0
27FEB26 400.00 P 0.70 1.35 0.15 0.16 -0.83 42 261 541 +167
27FEB26 410.00 P 2.63 5.20 0.92 1.13 -1.80 36 603 741 +389
27FEB26 420.00 P 12.74 12.74 5.92 5.77 -3.80 33 192 300 +58
27FEB26 430.00 P 18.86 18.86 16.08 15.65 -3.04 63 150 60 -1
27FEB26 440.00 P 0.00 0.00 0.00 25.88 -2.69 95 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 36.19 -1.99 127 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 46.53 -2.03 159 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 54.61 -3.19 88 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 65.32 -2.48 164 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 75.41 -2.99 187 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 85.88 -2.84 224 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 95.61 -2.19 231 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 105.72 -2.67 253 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 115.85 -3.51 275 0 0 0
27FEB26 540.00 P 0.00 0.00 0.00 125.82 -1.98 291 0 0 0
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.03 -0.13 37 0 0 0
06MAR26 370.00 P 0.19 0.19 0.19 0.09 -0.21 35 50 58 +50
06MAR26 380.00 P 0.50 0.50 0.28 0.26 -0.37 33 80 101 +80
06MAR26 390.00 P 1.13 1.23 0.68 0.69 -0.61 30 16 69 +14
06MAR26 400.00 P 2.40 3.46 1.24 1.79 -0.87 29 443 478 +96
06MAR26 410.00 P 5.65 8.00 3.34 4.16 -1.43 27 863 686 +507
06MAR26 420.00 P 11.77 14.55 8.81 9.05 -2.74 26 252 199 +144
06MAR26 430.00 P 17.53 17.80 17.53 16.92 -2.98 30 31 111 +21
06MAR26 440.00 P 0.00 0.00 0.00 26.27 -2.81 37 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 36.19 -3.14 46 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 46.53 -2.03 57 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 56.29 -1.56 63 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 65.81 -2.00 66 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 75.62 -2.78 71 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 85.88 -2.84 81 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 95.82 -1.98 87 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 105.79 -5.24 93 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 115.85 -3.51 100 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 125.82 -1.98 105 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 68 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 39 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,328 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 1,044 0
30MAR26 340.00 P 0.49 0.49 0.49 0.05 -0.08 25 10 1,685 +10
30MAR26 350.00 P 0.76 0.79 0.62 0.16 -0.17 24 94 7,215 -49
30MAR26 360.00 P 1.06 1.20 0.90 0.46 -0.29 25 323 8,403 +2
30MAR26 370.00 P 1.71 1.78 1.43 1.11 -0.44 25 12 2,393 0
30MAR26 380.00 P 2.91 3.60 2.28 2.36 -0.64 25 2,256 5,162 +1,666
30MAR26 390.00 P 4.70 6.25 4.00 4.50 -0.58 25 2,359 5,547 +1,126
30MAR26 400.00 P 7.90 10.40 6.96 7.57 -1.11 24 1,008 13,067 -219
30MAR26 410.00 P 13.31 16.13 11.71 12.35 -1.13 25 716 7,460 +138
30MAR26 420.00 P 20.52 23.00 17.50 18.53 -1.61 26 118 6,350 +84
30MAR26 430.00 P 27.91 30.89 26.50 25.91 -1.37 27 336 6,284 +336
30MAR26 440.00 P 35.75 35.75 32.85 34.14 -3.04 28 70 2,368 +70
30MAR26 450.00 P 48.12 48.12 43.88 44.39 -0.12 34 13 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 53.96 -2.05 37 0 772 0
30MAR26 470.00 P 62.70 62.70 62.70 63.75 -2.08 41 3 275 0
30MAR26 480.00 P 0.00 0.00 0.00 70.30 -5.49 0 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 81.68 -1.20 38 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 93.04 -1.63 50 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 102.76 +0.03 52 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 114.27 +0.65 62 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 119.61 -3.98 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 129.29 -4.29 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 140.55 -3.02 0 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 149.21 -4.33 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 162.37 -1.17 68 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 172.74 -1.78 74 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 46 0
29APR26 320.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 75 0
29APR26 330.00 P 0.83 0.87 0.83 0.19 -0.07 24 9 153 +9
29APR26 340.00 P 1.21 1.27 1.20 0.44 -0.12 24 46 461 +46
29APR26 350.00 P 1.80 1.80 1.47 0.91 -0.21 24 15 688 +15
29APR26 360.00 P 2.81 2.81 2.17 1.75 -0.28 24 103 1,005 +83
29APR26 370.00 P 3.69 4.10 3.28 3.06 -0.48 24 160 1,179 +106
29APR26 380.00 P 5.62 6.41 5.00 5.09 -0.53 24 317 962 +1
29APR26 390.00 P 8.20 8.72 7.60 7.60 -0.75 24 347 1,192 +160
29APR26 400.00 P 12.26 13.67 10.68 11.50 -0.77 24 1,111 2,688 +180
29APR26 410.00 P 18.20 19.50 15.84 16.31 -0.99 24 183 2,738 -51
29APR26 420.00 P 25.96 25.96 21.41 22.28 -0.38 25 361 981 +205
29APR26 430.00 P 32.00 32.00 32.00 28.90 -2.44 25 1 696 0
29APR26 440.00 P 0.00 0.00 0.00 36.60 -0.89 25 0 525 0
29APR26 450.00 P 49.88 49.88 49.87 45.45 -2.45 27 34 773 +30
29APR26 460.00 P 0.00 0.00 0.00 53.96 -3.10 28 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 64.72 -1.77 33 0 152 0
29APR26 480.00 P 0.00 0.00 0.00 71.35 -4.52 25 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 84.21 +0.20 38 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 93.04 -3.04 37 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 102.76 -3.29 39 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 114.27 +0.65 46 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 124.52 +0.93 50 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 132.50 -1.08 45 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 140.86 -2.71 37 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 151.72 -1.82 46 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 162.37 -1.17 51 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 172.74 -1.78 55 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
28MAY26 300.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 35 0
28MAY26 310.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 77 0
28MAY26 320.00 P 0.00 0.00 0.00 0.35 -0.05 24 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 0.69 -0.09 24 0 1,068 0
28MAY26 340.00 P 2.10 2.12 2.10 1.25 -0.14 24 34 760 +34
28MAY26 350.00 P 2.98 3.00 2.60 2.14 -0.20 24 46 423 +46
28MAY26 360.00 P 4.01 4.40 3.67 3.45 -0.34 25 132 528 +89
28MAY26 370.00 P 6.23 6.23 5.26 5.27 -0.38 25 62 1,157 +22
28MAY26 380.00 P 8.20 8.74 7.68 7.48 -0.64 24 77 1,708 +27
28MAY26 390.00 P 12.10 12.35 10.52 10.61 -0.64 24 128 1,233 +11
28MAY26 400.00 P 15.04 17.00 14.25 14.53 -0.72 24 1,167 2,081 +844
28MAY26 410.00 P 22.20 22.20 18.61 19.40 -1.12 24 136 1,219 +48
28MAY26 420.00 P 27.30 28.61 25.10 25.35 -1.22 25 300 819 +270
28MAY26 430.00 P 31.34 31.37 31.34 32.83 -2.10 26 60 570 +60
28MAY26 440.00 P 0.00 0.00 0.00 40.04 -1.29 27 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 46.06 -6.04 24 0 36 0
28MAY26 460.00 P 0.00 0.00 0.00 57.59 -3.54 30 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 64.72 -5.83 28 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 74.44 -4.41 30 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.74 +0.19 33 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 93.04 -4.48 32 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 102.76 -3.29 33 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 115.04 -1.01 41 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 124.96 +0.17 43 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 132.62 -5.02 39 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 140.86 -4.42 32 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 154.84 +1.30 49 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 162.37 -2.66 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 172.74 -2.20 47 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.69 -3.31 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.68 -3.24 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 155 0
29JUN26 300.00 P 1.19 1.19 1.14 0.24 -0.04 24 100 231 +28
29JUN26 310.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.84 -0.09 24 0 574 0
29JUN26 330.00 P 2.61 2.61 2.37 1.42 -0.15 24 5 2,447 +3
29JUN26 340.00 P 3.46 3.46 3.46 2.30 -0.22 25 2 1,931 0
29JUN26 350.00 P 4.41 4.70 4.07 3.55 -0.31 25 62 4,571 -58
29JUN26 360.00 P 6.15 6.15 5.56 5.26 -0.42 25 142 4,752 -38
29JUN26 370.00 P 8.05 8.68 7.50 7.52 -0.45 25 111 2,837 +40
29JUN26 380.00 P 11.12 11.22 9.87 10.03 -0.68 24 151 2,402 +30
29JUN26 390.00 P 13.59 13.59 13.56 13.56 -0.58 24 49 2,174 +41
29JUN26 400.00 P 17.50 19.60 17.50 17.57 -0.53 24 55 3,169 +50
29JUN26 410.00 P 22.24 22.24 22.14 22.45 -0.95 24 63 809 -33
29JUN26 420.00 P 28.12 28.39 27.93 28.39 -1.06 25 200 5,239 -70
29JUN26 430.00 P 0.00 0.00 0.00 34.53 -3.09 25 0 1,157 0
29JUN26 440.00 P 42.99 42.99 42.99 41.93 -1.69 26 1 474 0
29JUN26 450.00 P 50.80 50.80 50.80 47.57 -6.61 24 1 556 0
29JUN26 460.00 P 0.00 0.00 0.00 58.65 -4.44 28 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 67.52 -3.77 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 74.44 -6.37 27 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 85.82 -2.13 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 95.34 -2.18 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 102.76 -3.29 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 115.04 -1.01 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 124.96 -0.09 38 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 133.81 -3.83 38 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.60 -3.09 37 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.84 -1.79 44 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.37 -4.19 39 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 172.74 -2.20 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.57 -1.43 39 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 194.42 -0.51 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.06 -0.12 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.30 -0.15 26 0 141 0
29SEP26 300.00 P 3.30 3.30 3.30 1.63 -0.17 26 30 344 +30
29SEP26 310.00 P 3.82 4.00 3.82 2.40 -0.25 26 20 286 +19
29SEP26 320.00 P 0.00 0.00 0.00 3.42 -0.32 26 0 1,199 0
29SEP26 330.00 P 6.68 6.68 6.68 4.82 -0.35 26 50 926 +50
29SEP26 340.00 P 0.00 0.00 0.00 6.55 -0.48 26 0 1,116 0
29SEP26 350.00 P 0.00 0.00 0.00 8.63 -0.63 26 0 1,026 0
29SEP26 360.00 P 12.35 12.35 12.35 11.18 -0.66 26 5 2,432 +5
29SEP26 370.00 P 15.12 15.12 15.12 14.28 -0.80 26 1 2,743 +1
29SEP26 380.00 P 0.00 0.00 0.00 17.77 -0.97 26 0 1,026 0
29SEP26 390.00 P 0.00 0.00 0.00 21.79 -1.00 26 0 1,516 0
29SEP26 400.00 P 29.76 29.76 29.76 26.41 -1.18 26 1 2,597 +1
29SEP26 410.00 P 0.00 0.00 0.00 31.39 -1.36 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 37.06 -1.38 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 43.70 -1.57 27 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 50.80 -1.62 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 58.33 -1.78 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 66.20 -1.40 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 74.38 +2.04 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 82.91 +0.50 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 91.54 -2.11 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 100.51 +1.88 33 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 109.36 -2.00 33 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 118.38 +0.20 34 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.96 -2.33 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 133.81 -3.83 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 142.60 -6.30 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 157.24 +0.61 39 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.37 -4.19 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 172.74 -2.20 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 181.57 -2.01 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.42 -0.51 40 0 1 0
30DEC26 290.00 P 3.90 4.83 3.90 2.65 -0.06 27 21 252 +21
30DEC26 295.00 P 0.00 0.00 0.00 3.25 +0.02 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 3.77 +0.03 27 0 221 0
30DEC26 310.00 P 0.00 0.00 0.00 5.10 +0.02 27 0 187 0
30DEC26 320.00 P 8.30 8.30 8.00 6.63 -0.02 27 6 574 +2
30DEC26 330.00 P 0.00 0.00 0.00 8.59 -0.01 27 0 690 0
30DEC26 340.00 P 12.22 12.22 11.88 10.88 -0.06 27 35 251 0
30DEC26 350.00 P 0.00 0.00 0.00 13.46 -0.06 27 0 699 0
30DEC26 360.00 P 17.00 17.00 17.00 16.60 -0.13 27 5 500 +5
30DEC26 370.00 P 21.70 21.70 21.70 19.92 -0.23 27 1 769 0
30DEC26 380.00 P 24.35 24.78 24.35 23.95 -0.23 27 21 355 0
30DEC26 390.00 P 28.50 28.50 28.50 28.13 -0.37 27 3 698 +3
30DEC26 400.00 P 0.00 0.00 0.00 32.99 -0.37 27 0 1,587 0
30DEC26 410.00 P 0.00 0.00 0.00 38.02 -0.53 27 0 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 43.72 -0.53 28 0 2,283 0
30DEC26 430.00 P 49.67 49.67 49.67 49.54 -1.19 28 30 904 0
30DEC26 440.00 P 0.00 0.00 0.00 54.60 -3.13 27 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 62.87 -1.99 28 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 70.16 -2.45 28 0 81 0
30DEC26 470.00 P 0.00 0.00 0.00 76.75 -3.71 28 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 85.46 -3.15 29 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 93.63 -2.95 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.84 +0.80 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 109.36 -5.15 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 118.38 -3.57 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 127.29 -2.39 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 136.26 -3.30 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.30 -1.60 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 157.24 -0.44 34 0 0 0
TOTAL PUT 22,937 225,307 -4,878
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$ 29.52
26FEB26 19.00 C 0.00 0.00 0.00 10.52 -0.04 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.52 +0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.52 +0.08 0 0 0 -10
26FEB26 26.00 C 0.00 0.00 0.00 3.52 +0.08 0 0 0 -1
26FEB26 27.00 C 0.00 0.00 0.00 2.52 +0.08 0 0 0 -80
26FEB26 28.00 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 -30
26FEB26 29.00 C 0.49 0.56 0.49 0.52 +0.05 0 11 0 -98
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 186 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.06 +0.12 72 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.56 +0.08 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.19 +0.25 114 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.52 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.12 +0.18 90 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.77 +0.33 110 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.08 +0.14 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.72 +0.16 93 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.07 +0.08 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.71 +0.25 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.57 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.58 +0.13 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.58 +0.13 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.58 +0.11 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.72 +0.08 42 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.66 +0.01 29 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.61 -0.02 17 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.79 +0.03 21 0 88 0
30MAR26 29.00 C 0.00 0.00 0.00 1.10 -0.02 22 0 104 0
30MAR26 30.00 C 0.62 0.73 0.62 0.61 -0.04 22 10 100 +8
30MAR26 31.00 C 0.33 0.34 0.33 0.32 -0.02 23 21 69 +15
30MAR26 32.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 32 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 10.72 +0.16 63 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.71 +0.22 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.63 +0.08 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.58 +0.01 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.82 +0.22 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.72 +0.08 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.85 +0.20 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.80 -0.02 20 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 2.10 +0.05 22 0 272 0
29APR26 29.00 C 0.00 0.00 0.00 1.42 -0.01 22 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.94 0.00 22 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.61 +0.01 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.36 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.20 0.00 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.15 +0.08 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.71 +0.22 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.63 +0.03 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.78 +0.17 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.82 +0.16 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.72 -0.01 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.89 +0.09 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.07 +0.11 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.29 +0.02 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.65 +0.02 23 0 43 0
28MAY26 30.00 C 1.18 1.18 1.18 1.14 -0.01 22 12 234 +12
28MAY26 31.00 C 0.76 0.81 0.76 0.78 +0.01 23 41 371 +41
28MAY26 32.00 C 0.52 0.52 0.52 0.52 +0.01 23 15 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.32 +0.01 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 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.73 +0.22 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.19 +0.14 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.63 +0.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.16 +0.22 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.77 +0.33 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.14 +0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.78 +0.21 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.15 +0.08 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.71 +0.17 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.71 +0.14 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.63 +0.03 0 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.78 +0.14 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.82 +0.02 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.74 -0.09 21 0 2 0
29JUN26 26.00 C 3.99 3.99 3.99 3.95 +0.03 25 2 24 -2
29JUN26 27.00 C 0.00 0.00 0.00 3.07 -0.02 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.36 +0.07 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.75 +0.02 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.26 +0.04 22 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 +0.03 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 12.16 0.00 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.77 +0.24 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.14 +0.14 24 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.78 +0.21 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.15 +0.08 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 +0.17 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.74 +0.17 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.63 +0.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.78 -0.06 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.82 +0.02 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.99 +0.08 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.24 +0.23 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.39 -0.05 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.79 -0.04 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 +0.04 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.83 +0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.47 +0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.17 +0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 +0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 0.00 24 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.78 +0.21 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.15 +0.06 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 +0.17 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.74 +0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.70 +0.10 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.78 -0.06 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 +0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.11 +0.09 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.30 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.73 +0.10 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 +0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.62 +0.03 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 2.18 +0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.50 +0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 +0.01 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 112 3,177 -145
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 68 0
26FEB26 30.00 P 0.44 0.45 0.44 0.48 -0.12 0 36 0 -60
26FEB26 31.00 P 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.48 -0.22 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.48 -0.21 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.48 -0.08 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 24 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 72 0
30MAR26 28.00 P 0.28 0.28 0.28 0.24 -0.06 23 15 114 +15
30MAR26 29.00 P 0.00 0.00 0.00 0.56 -0.08 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.07 -0.13 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.78 -0.07 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.64 -0.03 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.60 -0.04 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.51 -0.19 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 -0.21 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.67 +0.04 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.55 -0.08 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.49 -0.14 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 25 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 45 0
29APR26 27.00 P 0.25 0.25 0.25 0.23 -0.03 23 10 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 0.83 -0.05 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.33 -0.06 23 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.00 -0.07 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.71 -0.15 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.60 -0.12 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.51 -0.19 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.64 -0.05 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.67 +0.04 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.55 -0.08 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.70 +0.05 48 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 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.57 -0.03 23 0 212 0
28MAY26 28.00 P 0.00 0.00 0.00 0.92 -0.04 23 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.40 -0.03 23 0 79 0
28MAY26 30.00 P 0.00 0.00 0.00 1.99 -0.02 24 0 58 0
28MAY26 31.00 P 0.00 0.00 0.00 2.66 -0.07 23 0 42 0
28MAY26 32.00 P 0.00 0.00 0.00 3.32 -0.27 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.39 -0.04 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.22 -0.10 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.15 -0.19 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.16 -0.13 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.19 +0.23 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.27 +0.09 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 0.00 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 0.00 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.10 -0.02 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.55 -0.05 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.14 -0.03 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.80 -0.03 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.44 -0.18 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.50 -0.06 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.40 +0.03 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.34 0.00 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.22 -0.07 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.19 -0.06 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.27 +0.09 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 -0.03 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.69 -0.04 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.20 -0.04 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.78 -0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.34 -0.14 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.15 -0.05 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.92 -0.06 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.75 -0.07 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.62 -0.07 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 -0.07 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.46 -0.07 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 -0.07 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 -0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 -0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 -0.05 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 2.97 -0.06 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.62 -0.06 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 -0.07 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.07 -0.07 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.87 -0.07 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 -0.08 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.61 -0.07 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.52 -0.08 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.47 -0.08 29 0 0 0
TOTAL PUT 61 2,684 -45
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$ 145.00
26FEB26 75.00 C 0.00 0.00 0.00 70.00 +2.29 0 0 0 -829
26FEB26 77.50 C 0.00 0.00 0.00 67.50 +2.29 0 0 0 -49
26FEB26 80.00 C 0.00 0.00 0.00 65.00 +2.29 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.50 +2.29 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.00 +2.29 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.50 +2.29 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.00 +2.29 0 0 0 -30
26FEB26 92.50 C 0.00 0.00 0.00 52.50 +2.29 0 0 0 -75
26FEB26 95.00 C 0.00 0.00 0.00 50.00 +2.29 0 0 0 -1
26FEB26 97.50 C 0.00 0.00 0.00 47.50 +2.29 0 0 0 -2
26FEB26 100.00 C 45.50 45.50 45.50 45.00 +2.29 0 5 0 -161
26FEB26 102.50 C 0.00 0.00 0.00 42.50 +2.29 0 0 0 -69
26FEB26 105.00 C 41.64 41.64 40.54 40.00 +2.29 0 117 0 -681
26FEB26 107.50 C 38.15 38.15 38.15 37.50 +2.29 0 5 0 -612
26FEB26 110.00 C 35.83 35.83 35.83 35.00 +2.29 0 5 0 -1,109
26FEB26 112.50 C 0.00 0.00 0.00 32.50 +2.29 0 0 0 -1,171
26FEB26 115.00 C 30.73 30.73 30.73 30.00 +2.29 0 4 0 -980
26FEB26 117.50 C 27.99 28.05 27.99 27.50 +2.29 0 6 0 -492
26FEB26 120.00 C 25.48 25.48 24.80 25.00 +2.29 0 3 0 -597
26FEB26 122.50 C 23.60 23.75 23.00 22.50 +2.29 0 21 0 -724
26FEB26 125.00 C 20.52 20.52 19.64 20.00 +2.28 0 4 0 -704
26FEB26 127.50 C 18.25 18.25 17.76 17.50 +2.28 0 26 0 -928
26FEB26 130.00 C 16.46 16.46 15.00 15.00 +2.27 0 51 0 -1,024
26FEB26 132.50 C 13.81 13.81 12.51 12.50 +2.24 0 330 0 -1,634
26FEB26 135.00 C 11.08 11.50 9.92 10.00 +2.20 0 1,975 0 -3,299
26FEB26 137.50 C 8.90 8.90 7.35 7.50 +2.09 0 237 0 -1,420
26FEB26 140.00 C 5.81 7.00 4.52 5.00 +1.83 0 2,000 0 -2,845
26FEB26 142.50 C 4.60 4.85 2.50 2.50 +1.23 0 1,480 0 -2,045
26FEB26 145.00 C 1.51 1.82 0.14 0.00 -0.54 0 1,488 575 -2,023
26FEB26 147.50 C 0.54 0.70 0.02 0.00 -0.24 0 2,198 1,491 +23
26FEB26 150.00 C 0.50 0.50 0.05 0.00 -0.11 0 549 1,821 +192
26FEB26 152.50 C 0.03 0.07 0.01 0.00 -0.06 0 1,676 2,037 -305
26FEB26 155.00 C 0.02 0.02 0.02 0.00 -0.04 0 20 908 0
26FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 308 0
26FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 884 0
26FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 40.01 +2.28 189 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 37.51 +2.28 175 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 35.01 +2.28 161 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 32.51 +2.27 147 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 30.01 +2.27 133 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 27.51 +2.26 120 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 25.01 +2.25 107 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 22.51 +2.24 93 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 20.01 +2.23 80 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 17.51 +2.21 66 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 15.01 +2.18 0 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 12.52 +2.14 68 4 30 -4
27FEB26 135.00 C 0.00 0.00 0.00 10.03 +2.07 61 0 483 0
27FEB26 137.50 C 0.00 0.00 0.00 7.56 +1.96 54 3 361 0
27FEB26 140.00 C 7.00 7.00 5.55 5.13 +1.75 46 4 151 -4
27FEB26 142.50 C 3.28 3.60 3.18 2.78 +1.35 36 34 305 +3
27FEB26 145.00 C 2.16 2.16 1.35 1.02 +0.26 33 50 234 -32
27FEB26 147.50 C 0.85 0.85 0.23 0.41 -0.04 42 137 75 +25
27FEB26 150.00 C 0.28 0.28 0.10 0.19 -0.10 50 104 134 +104
27FEB26 152.50 C 0.00 0.00 0.00 0.10 -0.11 59 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.06 -0.10 67 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.04 -0.09 75 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.03 -0.08 84 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.02 -0.08 90 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.08 93 0 0 0
27FEB26 167.50 C 0.00 0.00 0.00 0.01 - 103 0 0 -
27FEB26 170.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
27FEB26 172.50 C 0.00 0.00 0.00 0.01 - 121 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 40.07 +2.30 72 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 37.57 +2.30 65 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 35.07 +2.29 57 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 32.57 +2.29 46 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 30.07 +2.29 0 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 27.57 +2.29 0 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 25.08 +2.30 44 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 22.58 +2.29 39 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 20.09 +2.30 39 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 17.61 +2.31 38 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 15.14 +2.31 36 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 12.70 +2.32 35 4 131 0
06MAR26 135.00 C 11.40 11.40 10.50 10.31 +2.32 33 17 303 +3
06MAR26 137.50 C 9.00 9.00 9.00 8.01 +2.11 31 4 419 -4
06MAR26 140.00 C 6.39 7.27 5.52 5.69 +1.63 27 64 94 +11
06MAR26 142.50 C 4.00 4.90 4.00 3.84 +1.05 27 89 102 +24
06MAR26 145.00 C 3.29 3.29 2.50 2.46 +0.72 28 76 102 +53
06MAR26 147.50 C 2.00 2.02 1.40 1.52 +0.50 29 207 205 +98
06MAR26 150.00 C 1.17 1.17 0.79 0.95 +0.40 31 56 61 +41
06MAR26 152.50 C 0.50 0.52 0.44 0.61 +0.33 33 60 129 +59
06MAR26 155.00 C 0.21 0.22 0.21 0.41 +0.25 35 41 50 +40
06MAR26 157.50 C 0.10 0.12 0.10 0.27 +0.14 37 30 30 +30
06MAR26 160.00 C 0.07 0.09 0.07 0.19 +0.08 40 35 35 +35
06MAR26 162.50 C 0.02 0.02 0.02 0.14 +0.04 42 200 200 +200
06MAR26 165.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
06MAR26 167.50 C 0.00 0.00 0.00 0.08 - 47 0 0 -
06MAR26 170.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
06MAR26 172.50 C 0.00 0.00 0.00 0.05 - 51 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 98.05 +2.30 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.05 +2.29 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.05 +2.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 95.05 +2.29 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 92.56 +2.30 146 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.06 +2.30 130 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 87.56 +2.29 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 85.03 +2.26 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 82.57 +2.30 120 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 80.07 +2.30 104 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 77.57 +2.29 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 75.07 +2.29 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 73.14 +2.86 161 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 70.08 +2.29 75 0 238 0
30MAR26 77.50 C 67.83 67.84 67.83 67.58 +2.29 0 11 185 -10
30MAR26 80.00 C 0.00 0.00 0.00 65.09 +2.30 88 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 62.59 +2.30 79 0 224 0
30MAR26 85.00 C 61.00 61.00 61.00 60.09 +2.29 0 2 431 -2
30MAR26 87.50 C 58.15 58.15 58.15 57.59 +2.29 0 250 1,070 +184
30MAR26 90.00 C 0.00 0.00 0.00 55.10 +2.30 71 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 52.60 +2.29 63 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 50.10 +2.29 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 47.60 +2.29 0 0 1,781 0
30MAR26 100.00 C 45.81 45.81 45.81 45.11 +2.29 56 80 3,801 -80
30MAR26 102.50 C 43.04 43.04 43.04 42.61 +2.29 48 8 1,776 -8
30MAR26 105.00 C 40.88 40.88 40.48 40.99 +3.17 92 1,024 2,751 +526
30MAR26 107.50 C 37.99 37.99 37.50 37.57 +2.25 0 600 2,763 +294
30MAR26 110.00 C 34.01 34.01 34.01 35.12 +2.29 42 1 6,441 -1
30MAR26 112.50 C 33.02 33.02 33.02 32.62 +2.29 31 2 5,766 -8
30MAR26 115.00 C 30.91 30.91 30.21 30.12 +2.29 0 4 2,946 -2
30MAR26 117.50 C 0.00 0.00 0.00 27.63 +2.29 35 0 2,624 0
30MAR26 120.00 C 26.38 26.38 25.50 25.13 +2.29 30 61 9,079 -32
30MAR26 122.50 C 22.81 23.28 22.44 22.64 +2.30 30 8 1,169 -3
30MAR26 125.00 C 21.35 21.50 20.61 20.09 +2.25 0 31 3,434 -31
30MAR26 127.50 C 18.89 19.20 17.61 17.71 +2.36 30 38 1,385 -31
30MAR26 130.00 C 16.53 16.53 15.21 15.58 +2.70 36 81 4,418 -48
30MAR26 132.50 C 13.92 13.92 13.07 13.24 +2.74 34 341 2,527 +102
30MAR26 135.00 C 11.46 12.00 10.52 10.52 +2.20 26 1,516 5,859 +510
30MAR26 137.50 C 9.54 9.86 8.45 8.45 +2.21 26 288 3,763 -25
30MAR26 140.00 C 7.41 7.52 6.40 6.51 +1.75 26 108 3,092 -44
30MAR26 142.50 C 6.00 6.00 4.79 4.84 +1.24 26 94 1,458 -18
30MAR26 145.00 C 3.82 4.28 3.25 3.54 +0.85 26 326 1,801 +6
30MAR26 147.50 C 2.85 2.85 2.30 2.61 +0.60 26 412 694 +183
30MAR26 150.00 C 2.00 2.08 1.65 1.91 +0.41 27 790 7,932 +177
30MAR26 152.50 C 0.67 1.61 0.67 1.40 +0.28 28 1,378 1,836 +1,111
30MAR26 155.00 C 0.90 0.97 0.73 1.02 +0.16 28 534 911 +222
30MAR26 157.50 C 0.64 0.64 0.51 0.74 +0.08 29 202 822 +201
30MAR26 160.00 C 0.67 0.67 0.35 0.54 +0.03 29 156 1,451 +89
30MAR26 162.50 C 0.28 0.28 0.28 0.40 0.00 30 80 530 +80
30MAR26 165.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 115 0
30MAR26 167.50 C 0.15 0.16 0.15 0.21 -0.04 31 225 360 +225
30MAR26 170.00 C 0.10 0.12 0.10 0.16 -0.04 32 74 227 +52
30MAR26 172.50 C 0.06 0.08 0.06 0.12 - 32 106 106 -
29APR26 92.50 C 0.00 0.00 0.00 52.60 +2.29 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 50.10 +2.29 0 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 47.60 +2.29 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 45.11 +2.29 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.61 +2.29 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 40.99 +3.17 72 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 37.61 +2.29 0 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 35.12 +2.29 37 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 32.62 +2.29 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.12 +2.29 0 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 27.63 +2.29 30 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 25.13 +2.29 27 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 22.64 +2.30 26 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 20.15 +2.26 25 0 147 0
29APR26 127.50 C 19.00 19.00 19.00 17.75 +2.27 27 4 269 0
29APR26 130.00 C 0.00 0.00 0.00 15.58 +2.40 29 0 338 0
29APR26 132.50 C 15.00 15.00 15.00 13.24 +2.21 27 6 960 0
29APR26 135.00 C 11.30 11.38 11.04 11.32 +2.51 28 208 1,008 -6
29APR26 137.50 C 0.00 0.00 0.00 9.41 +2.26 27 0 859 0
29APR26 140.00 C 7.06 7.68 7.04 7.54 +1.80 26 41 748 -9
29APR26 142.50 C 6.52 6.52 5.75 5.96 +1.41 25 175 435 +120
29APR26 145.00 C 5.10 5.20 4.60 4.90 +1.47 26 229 314 +17
29APR26 147.50 C 4.10 4.15 3.56 3.90 +1.39 26 231 604 +73
29APR26 150.00 C 3.09 3.18 2.80 3.15 +1.28 26 423 859 +276
29APR26 152.50 C 2.44 2.52 2.44 2.52 +1.24 26 162 295 +51
29APR26 155.00 C 1.88 2.06 1.85 1.98 +1.12 26 33 166 +31
29APR26 157.50 C 1.47 1.55 1.47 1.56 +0.90 26 62 202 +52
29APR26 160.00 C 1.19 1.23 1.05 1.23 +0.72 26 154 456 +108
29APR26 162.50 C 0.94 1.06 0.82 0.96 +0.56 27 277 250 +214
29APR26 165.00 C 0.66 0.79 0.66 0.76 +0.45 27 81 137 +75
29APR26 167.50 C 0.57 0.62 0.52 0.60 +0.35 27 206 228 +206
29APR26 170.00 C 0.46 0.50 0.46 0.45 +0.25 27 95 131 +95
29APR26 172.50 C 0.00 0.00 0.00 0.35 - 28 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 55.10 +2.30 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 52.60 +2.29 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 50.10 +2.29 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 47.60 +2.29 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 45.11 +2.29 43 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 42.61 +2.29 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 40.99 +3.17 60 0 50 0
28MAY26 107.50 C 0.00 0.00 0.00 37.61 +2.29 0 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 35.12 +2.29 33 0 40 0
28MAY26 112.50 C 0.00 0.00 0.00 32.62 +2.29 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 30.12 +2.29 0 0 749 0
28MAY26 117.50 C 0.00 0.00 0.00 27.63 +2.29 27 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 25.13 +2.27 24 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 22.67 +2.26 26 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 20.23 +2.21 25 0 0 0
28MAY26 127.50 C 18.49 18.49 18.49 17.88 +2.13 25 40 40 +40
28MAY26 130.00 C 16.00 16.10 16.00 15.67 +2.03 25 4 9 0
28MAY26 132.50 C 0.00 0.00 0.00 13.24 +1.88 23 0 301 0
28MAY26 135.00 C 0.00 0.00 0.00 11.49 +1.79 24 0 150 0
28MAY26 137.50 C 0.00 0.00 0.00 9.77 +1.54 24 0 173 0
28MAY26 140.00 C 8.50 8.82 8.42 8.37 +1.42 24 9 990 -2
28MAY26 142.50 C 0.00 0.00 0.00 7.12 +1.30 25 0 180 0
28MAY26 145.00 C 5.95 5.95 5.95 6.00 +1.11 25 10 760 +10
28MAY26 147.50 C 4.90 5.18 4.45 5.19 +1.12 25 441 1,185 +209
28MAY26 150.00 C 4.01 4.10 3.63 4.46 +1.11 26 340 404 +79
28MAY26 152.50 C 3.36 3.50 3.36 3.85 +1.08 26 40 220 +40
28MAY26 155.00 C 2.77 2.77 2.77 3.32 +1.07 27 21 232 +18
28MAY26 157.50 C 2.32 2.36 2.31 2.86 +1.03 27 129 104 +97
28MAY26 160.00 C 1.80 2.03 1.80 2.47 +0.99 28 95 92 +70
28MAY26 162.50 C 1.31 1.60 1.31 2.14 +0.96 28 360 333 +247
28MAY26 165.00 C 0.00 0.00 0.00 1.85 +0.90 29 1 11 +1
28MAY26 167.50 C 1.00 1.00 1.00 1.62 +0.87 29 38 38 +38
28MAY26 170.00 C 0.82 0.93 0.82 1.39 +0.79 30 139 170 +39
28MAY26 172.50 C 0.00 0.00 0.00 1.23 - 30 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 85.06 +2.29 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 82.57 +2.30 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 80.07 +2.30 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 77.57 +2.29 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 75.07 +2.29 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.14 +2.86 93 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 70.08 +2.29 63 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 67.58 +2.29 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 65.09 +2.30 60 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 62.62 +2.32 62 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 60.09 +2.29 51 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 57.59 +2.29 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 55.10 +2.30 49 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 52.60 +2.29 45 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 50.10 +2.29 40 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 47.60 +2.29 0 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 45.11 +2.29 39 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 42.61 +2.29 36 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 40.99 +3.17 52 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 37.61 +2.29 0 0 911 0
29JUN26 110.00 C 35.00 35.60 35.00 35.12 +2.29 30 4 5,024 -1
29JUN26 112.50 C 33.77 33.77 33.77 33.50 +3.17 43 7 5,251 0
29JUN26 115.00 C 31.28 31.28 30.78 30.12 +2.28 0 40 3,854 -10
29JUN26 117.50 C 28.25 28.25 28.25 27.64 +2.29 26 5 282 -5
29JUN26 120.00 C 25.88 26.38 25.76 25.82 +2.92 34 186 434 -83
29JUN26 122.50 C 22.85 22.85 22.85 22.76 +2.24 25 1 183 -1
29JUN26 125.00 C 0.00 0.00 0.00 20.44 +2.21 25 0 6,273 0
29JUN26 127.50 C 0.00 0.00 0.00 18.20 +2.45 25 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 15.70 +1.96 22 0 2,251 0
29JUN26 132.50 C 0.00 0.00 0.00 14.00 +1.96 23 0 475 0
29JUN26 135.00 C 13.00 13.00 12.26 12.59 +2.11 25 515 2,128 +379
29JUN26 137.50 C 0.00 0.00 0.00 10.77 +1.64 24 0 714 0
29JUN26 140.00 C 9.60 9.74 9.50 9.57 +1.69 24 14 1,379 -5
29JUN26 142.50 C 8.27 8.27 8.17 8.23 +1.45 24 505 585 +394
29JUN26 145.00 C 6.77 7.09 6.44 7.13 +1.32 24 183 350 +11
29JUN26 147.50 C 5.38 5.47 5.38 6.15 +1.25 24 12 1,228 0
29JUN26 150.00 C 4.73 5.06 4.73 5.23 +1.08 24 13 253 +3
29JUN26 152.50 C 3.98 4.35 3.94 4.48 +1.01 24 69 616 +67
29JUN26 155.00 C 3.40 3.57 3.25 3.76 +0.87 24 61 208 +55
29JUN26 157.50 C 2.85 3.21 2.85 3.18 +0.79 24 45 184 0
29JUN26 160.00 C 2.55 2.65 2.25 2.64 +0.69 24 39 597 +27
29JUN26 162.50 C 2.06 2.16 2.06 2.21 +0.60 24 346 831 +318
29JUN26 165.00 C 1.84 1.84 1.84 1.85 +0.57 24 10 13 0
29JUN26 167.50 C 0.00 0.00 0.00 1.62 +0.56 25 0 1,108 0
29JUN26 170.00 C 0.00 0.00 0.00 1.39 +0.51 25 0 224 0
29JUN26 172.50 C 1.08 1.22 1.08 1.23 - 26 52 52 -
29SEP26 70.00 C 0.00 0.00 0.00 75.07 +2.29 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.14 +2.86 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.08 +2.29 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.10 +2.81 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.09 +2.30 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.62 +2.32 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.09 +2.29 42 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 57.59 +2.29 40 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 55.10 +2.30 39 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 52.60 +2.29 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.10 +2.29 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 47.60 +2.29 32 0 32 0
29SEP26 100.00 C 45.40 45.40 45.40 45.11 +2.29 32 2 242 +2
29SEP26 102.50 C 0.00 0.00 0.00 42.61 +2.29 29 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 40.99 +3.17 38 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 37.62 +2.30 26 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 35.17 +2.34 26 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 33.50 +3.11 31 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 30.44 +2.40 26 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 28.18 +2.38 25 0 801 0
29SEP26 120.00 C 26.96 27.01 25.72 26.11 +2.42 26 501 842 +441
29SEP26 122.50 C 0.00 0.00 0.00 23.42 +2.31 23 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 21.56 +2.25 23 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 19.84 +2.18 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 18.16 +2.09 23 0 152 0
29SEP26 132.50 C 0.00 0.00 0.00 16.59 +1.99 24 0 449 0
29SEP26 135.00 C 0.00 0.00 0.00 16.01 +2.82 26 0 615 0
29SEP26 137.50 C 0.00 0.00 0.00 13.90 +1.99 24 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 12.34 +1.66 24 3 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 11.09 +1.50 24 0 102 0
29SEP26 145.00 C 9.47 9.83 9.47 9.94 +1.41 24 555 1,210 +466
29SEP26 147.50 C 0.00 0.00 0.00 8.84 +1.39 24 0 34 0
29SEP26 150.00 C 7.27 7.66 7.27 8.06 +1.66 24 34 98 +33
29SEP26 152.50 C 0.00 0.00 0.00 7.29 +1.79 24 0 381 0
29SEP26 155.00 C 5.74 6.08 5.61 6.66 +2.04 25 567 672 +463
29SEP26 157.50 C 5.07 5.21 4.94 6.06 +2.17 25 445 448 +397
29SEP26 160.00 C 4.42 4.65 4.38 5.49 +2.10 25 303 362 +252
29SEP26 162.50 C 0.00 0.00 0.00 5.04 +2.26 26 0 50 0
29SEP26 165.00 C 3.54 3.65 3.39 4.60 +2.37 26 90 81 +63
29SEP26 167.50 C 0.00 0.00 0.00 4.17 +2.42 26 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.85 +2.47 27 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 3.53 - 27 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 65.09 +2.30 40 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 62.62 +2.32 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.09 +2.29 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.59 +2.29 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 55.10 +2.30 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 52.60 +2.29 30 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 50.10 +2.29 28 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 47.60 +2.29 26 0 60 0
30DEC26 100.00 C 46.30 46.30 46.30 45.11 +2.29 25 2 1,092 0
30DEC26 102.50 C 0.00 0.00 0.00 42.61 +2.29 24 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.99 +3.07 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.65 +2.07 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.29 +1.90 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 33.50 +2.21 24 0 5 0
30DEC26 115.00 C 31.50 31.50 31.50 31.12 +1.83 23 2 15 0
30DEC26 117.50 C 0.00 0.00 0.00 29.88 +3.35 25 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 26.27 +1.54 20 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 24.88 +1.91 22 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 23.07 +1.73 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 21.34 +1.64 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 19.75 +1.51 22 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 18.27 +1.49 22 0 14 0
30DEC26 135.00 C 0.00 0.00 0.00 16.87 +1.42 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 15.64 +1.47 23 0 288 0
30DEC26 140.00 C 13.80 13.94 13.80 14.44 +1.48 23 16 275 0
30DEC26 142.50 C 0.00 0.00 0.00 13.31 +1.44 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 12.30 +1.52 23 0 24 0
30DEC26 147.50 C 10.43 10.43 10.43 11.29 +1.55 24 2 24 +2
30DEC26 150.00 C 9.43 9.43 9.43 10.38 +1.65 24 8 146 0
30DEC26 152.50 C 0.00 0.00 0.00 9.51 +1.73 24 0 7 0
30DEC26 155.00 C 7.85 7.85 7.85 8.64 +1.69 24 3 77 +3
30DEC26 157.50 C 0.00 0.00 0.00 7.94 +1.83 24 0 0 0
30DEC26 160.00 C 6.10 6.10 6.10 7.24 +1.83 24 50 164 +50
30DEC26 162.50 C 0.00 0.00 0.00 6.55 +1.81 24 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 6.01 +1.89 24 0 83 0
30DEC26 167.50 C 0.00 0.00 0.00 5.46 +1.66 24 0 0 0
30DEC26 170.00 C 4.60 4.60 4.16 4.92 +1.67 24 11 32 +10
30DEC26 172.50 C 3.85 3.98 3.78 4.50 - 24 38 38 -
TOTAL CALL 31,043 173,187 -13,773
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,156 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,477 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 514 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,539 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,245 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,422 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 760 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,599 0
26FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,292 0
26FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,917 0
26FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,953 0
26FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,778 0
26FEB26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 80 2,128 0
26FEB26 125.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 4,015 -2
26FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,364 0
26FEB26 130.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,376 0
26FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,712 0
26FEB26 135.00 P 0.02 0.02 0.02 0.00 -0.10 0 816 2,196 -16
26FEB26 137.50 P 0.05 0.05 0.02 0.00 -0.20 0 505 1,275 -138
26FEB26 140.00 P 0.20 0.20 0.02 0.00 -0.47 0 794 1,040 -117
26FEB26 142.50 P 0.06 0.12 0.04 0.00 -1.13 0 814 1,179 +746
26FEB26 145.00 P 0.30 0.78 0.09 0.00 -2.93 0 1,018 601 +228
26FEB26 147.50 P 1.54 2.43 1.54 2.50 -2.69 0 664 0 -30
26FEB26 150.00 P 0.00 0.00 0.00 5.00 -2.63 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 7.50 -2.65 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 10.00 -2.70 0 0 0 -40
26FEB26 157.50 P 11.86 12.13 11.84 12.50 -2.76 0 180 0 -120
26FEB26 160.00 P 14.33 14.59 14.29 15.00 -2.83 0 120 0 0
26FEB26 162.50 P 17.10 17.10 17.08 17.50 -2.90 0 100 0 0
26FEB26 165.00 P 19.60 19.60 19.58 20.00 -2.97 0 75 0 0
26FEB26 167.50 P 0.00 0.00 0.00 22.50 -3.05 0 0 0 -25
26FEB26 170.00 P 24.62 24.62 24.58 25.00 -3.12 0 75 0 -25
26FEB26 172.50 P 26.87 27.09 26.86 27.50 - 0 325 0 -
27FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.01 162 0 10 0
27FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.02 148 0 10 0
27FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.03 134 0 57 0
27FEB26 122.50 P 0.00 0.00 0.00 0.01 -0.04 121 0 10 0
27FEB26 125.00 P 0.00 0.00 0.00 0.01 -0.05 108 0 201 0
27FEB26 127.50 P 0.00 0.00 0.00 0.01 -0.07 95 2 83 -2
27FEB26 130.00 P 0.00 0.00 0.00 0.01 -0.10 82 0 265 0
27FEB26 132.50 P 0.06 0.06 0.06 0.01 -0.14 69 10 649 0
27FEB26 135.00 P 0.12 0.12 0.02 0.02 -0.21 61 13 609 +7
27FEB26 137.50 P 0.08 0.08 0.01 0.05 -0.34 54 44 224 -11
27FEB26 140.00 P 0.11 0.11 0.07 0.12 -0.56 47 65 103 +20
27FEB26 142.50 P 0.53 0.53 0.23 0.37 -0.92 41 78 104 +74
27FEB26 145.00 P 0.84 1.26 0.76 1.07 -2.08 35 309 224 +224
27FEB26 147.50 P 1.97 2.60 1.97 2.85 -2.55 40 131 47 +47
27FEB26 150.00 P 0.00 0.00 0.00 5.28 -2.53 57 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 7.82 -2.48 78 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 10.35 -2.47 98 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 12.91 -2.45 119 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 15.40 -2.52 136 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 17.90 -2.58 151 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 20.40 -2.64 166 0 0 0
27FEB26 167.50 P 0.00 0.00 0.00 22.90 - 180 0 0 -
27FEB26 170.00 P 0.00 0.00 0.00 25.40 - 195 0 0 -
27FEB26 172.50 P 0.00 0.00 0.00 27.89 - 208 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 10 0
06MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 22 0
06MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 48 0
06MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 200 0
06MAR26 130.00 P 0.07 0.12 0.07 0.06 -0.05 36 71 237 -20
06MAR26 132.50 P 0.16 0.18 0.13 0.12 -0.03 35 48 116 +19
06MAR26 135.00 P 0.23 0.28 0.23 0.23 0.00 33 27 117 +16
06MAR26 137.50 P 0.32 0.48 0.32 0.44 -0.19 32 221 231 +94
06MAR26 140.00 P 0.70 0.81 0.59 0.75 -0.68 29 320 274 +201
06MAR26 142.50 P 1.00 1.42 1.00 1.41 -1.25 29 334 213 +213
06MAR26 145.00 P 1.70 2.30 1.70 2.36 -1.77 28 256 170 +170
06MAR26 147.50 P 0.00 0.00 0.00 4.06 -1.88 31 0 0 0
06MAR26 150.00 P 4.84 5.76 4.84 6.08 -1.94 34 62 61 +61
06MAR26 152.50 P 0.00 0.00 0.00 8.29 -2.03 38 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 10.35 -2.47 36 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 13.10 -2.26 48 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 15.40 -2.52 49 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 18.11 -2.37 60 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 20.65 -2.39 67 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 23.10 - 71 0 0 -
06MAR26 170.00 P 0.00 0.00 0.00 25.40 - 70 0 0 -
06MAR26 172.50 P 0.00 0.00 0.00 27.89 - 75 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,957 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 62 11 1,416 0
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 59 20 3,254 +20
30MAR26 87.50 P 0.01 0.01 0.01 0.01 0.00 56 20 4,702 0
30MAR26 90.00 P 0.02 0.02 0.02 0.01 0.00 53 1 6,279 0
30MAR26 92.50 P 0.02 0.02 0.02 0.01 0.00 50 21 2,556 +21
30MAR26 95.00 P 0.03 0.04 0.03 0.01 0.00 47 51 8,175 -30
30MAR26 97.50 P 0.04 0.05 0.04 0.01 0.00 44 41 2,385 0
30MAR26 100.00 P 0.06 0.06 0.06 0.01 0.00 42 13 14,114 -13
30MAR26 102.50 P 0.07 0.07 0.07 0.01 0.00 39 8 5,948 0
30MAR26 105.00 P 0.08 0.08 0.08 0.01 0.00 36 55 4,977 -55
30MAR26 107.50 P 0.13 0.13 0.13 0.01 0.00 33 14 1,492 +13
30MAR26 110.00 P 0.15 0.18 0.15 0.01 0.00 31 33 2,276 -4
30MAR26 112.50 P 0.18 0.19 0.18 0.02 +0.01 30 327 699 +18
30MAR26 115.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 1,407 0
30MAR26 117.50 P 0.22 0.32 0.22 0.07 +0.04 30 50 3,850 +7
30MAR26 120.00 P 0.41 0.42 0.30 0.13 +0.09 29 69 2,563 +20
30MAR26 122.50 P 0.00 0.00 0.00 0.22 +0.17 29 0 1,936 0
30MAR26 125.00 P 0.82 0.82 0.48 0.37 +0.30 29 356 2,869 -98
30MAR26 127.50 P 0.70 0.88 0.70 0.59 +0.37 29 407 2,394 +159
30MAR26 130.00 P 1.00 1.27 0.80 0.92 +0.36 28 1,198 5,694 +376
30MAR26 132.50 P 1.09 1.60 1.07 1.39 +0.24 28 502 3,698 +28
30MAR26 135.00 P 1.71 2.07 1.45 2.02 -0.01 28 1,593 3,434 +685
30MAR26 137.50 P 2.31 2.72 1.99 2.74 -0.46 27 693 2,346 -30
30MAR26 140.00 P 2.80 3.80 2.78 3.80 -0.86 27 2,921 3,819 +1,771
30MAR26 142.50 P 4.00 4.76 3.95 5.02 -1.34 27 315 1,055 +225
30MAR26 145.00 P 5.31 6.02 5.20 6.49 -1.70 27 1,155 1,642 +832
30MAR26 147.50 P 6.82 7.70 6.72 8.23 -1.95 28 514 602 +512
30MAR26 150.00 P 8.64 9.00 8.64 10.05 -2.27 28 61 533 +31
30MAR26 152.50 P 0.00 0.00 0.00 12.39 -2.16 31 0 120 0
30MAR26 155.00 P 13.61 13.61 13.61 14.45 -2.42 31 207 552 +207
30MAR26 157.50 P 0.00 0.00 0.00 16.97 -2.29 34 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 19.36 -2.33 37 0 196 0
30MAR26 162.50 P 20.48 20.48 20.48 21.80 -2.36 39 5 464 -5
30MAR26 165.00 P 22.92 22.92 22.92 24.28 -2.37 42 3 260 +1
30MAR26 167.50 P 0.00 0.00 0.00 26.78 -2.38 45 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 29.30 -1.66 48 0 131 0
30MAR26 172.50 P 0.00 0.00 0.00 31.84 - 51 0 0 -
29APR26 92.50 P 0.10 0.11 0.09 0.01 0.00 36 236 395 +236
29APR26 95.00 P 0.10 0.10 0.10 0.01 0.00 34 25 89 +25
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 497 0
29APR26 102.50 P 0.22 0.22 0.22 0.01 0.00 28 15 435 +15
29APR26 105.00 P 0.26 0.29 0.26 0.01 -0.01 26 16 607 -5
29APR26 107.50 P 0.32 0.32 0.32 0.02 -0.01 26 38 379 +38
29APR26 110.00 P 0.40 0.46 0.40 0.03 -0.02 25 74 573 +5
29APR26 112.50 P 0.51 0.55 0.51 0.05 -0.04 25 5 578 +1
29APR26 115.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 550 0
29APR26 117.50 P 0.53 0.70 0.53 0.17 -0.09 25 7 629 +1
29APR26 120.00 P 0.83 0.87 0.83 0.30 -0.12 25 123 736 +3
29APR26 122.50 P 1.01 1.03 1.01 0.49 -0.17 25 341 665 +133
29APR26 125.00 P 1.56 1.56 0.98 0.76 -0.23 25 187 568 +25
29APR26 127.50 P 1.50 1.73 1.50 1.14 -0.30 25 244 506 -23
29APR26 130.00 P 1.53 2.00 1.51 1.63 -0.40 25 266 530 -148
29APR26 132.50 P 2.10 2.58 2.10 2.29 -0.49 26 717 1,472 +417
29APR26 135.00 P 2.65 3.24 2.65 3.10 -0.59 26 408 403 +140
29APR26 137.50 P 3.40 4.04 3.40 4.04 -0.74 26 481 400 -39
29APR26 140.00 P 4.03 5.01 4.03 5.01 -1.04 25 320 416 +15
29APR26 142.50 P 5.03 5.68 5.03 6.32 -1.17 26 133 283 +53
29APR26 145.00 P 6.87 7.60 6.87 7.87 -1.08 26 1,414 1,299 +1,169
29APR26 147.50 P 8.35 8.88 8.35 9.45 -1.15 26 230 260 +230
29APR26 150.00 P 0.00 0.00 0.00 11.13 -1.31 26 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 12.68 -1.87 25 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 15.44 -1.43 29 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 17.59 -1.67 30 0 0 0
29APR26 160.00 P 18.14 19.49 18.14 19.49 -2.20 28 62 91 +61
29APR26 162.50 P 0.00 0.00 0.00 22.14 -2.02 32 0 30 0
29APR26 165.00 P 0.00 0.00 0.00 24.28 -2.37 31 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 26.95 -2.21 35 0 1 0
29APR26 170.00 P 28.20 28.20 28.19 29.41 -2.13 37 6 26 +6
29APR26 172.50 P 0.00 0.00 0.00 31.84 - 38 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 179 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 100.00 P 0.39 0.40 0.39 0.02 0.00 26 138 162 +138
28MAY26 102.50 P 0.45 0.45 0.45 0.03 -0.01 26 76 82 +76
28MAY26 105.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
28MAY26 110.00 P 0.75 0.76 0.75 0.14 -0.03 26 11 230 +11
28MAY26 112.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 236 0
28MAY26 115.00 P 0.00 0.00 0.00 0.34 -0.08 26 0 522 0
28MAY26 117.50 P 0.00 0.00 0.00 0.52 -0.10 26 0 303 0
28MAY26 120.00 P 1.19 1.34 1.19 0.75 -0.14 26 61 329 +1
28MAY26 122.50 P 1.60 1.60 1.60 1.06 -0.18 26 38 457 -38
28MAY26 125.00 P 1.70 1.99 1.70 1.46 -0.26 26 14 385 +2
28MAY26 127.50 P 2.36 2.59 2.33 1.94 -0.36 26 329 467 +329
28MAY26 130.00 P 2.40 3.18 2.40 2.57 -0.43 26 220 238 +201
28MAY26 132.50 P 3.22 3.48 3.22 3.31 -0.51 26 62 138 0
28MAY26 135.00 P 3.95 4.30 3.95 4.17 -0.64 26 114 303 +41
28MAY26 137.50 P 4.76 5.00 4.76 5.17 -0.79 26 379 381 0
28MAY26 140.00 P 5.72 6.35 5.72 6.34 -0.89 26 60 150 +30
28MAY26 142.50 P 0.00 0.00 0.00 7.63 -1.01 26 0 91 0
28MAY26 145.00 P 8.59 9.14 8.59 9.04 -1.21 26 320 100 +70
28MAY26 147.50 P 9.94 10.13 9.72 10.77 -1.20 27 397 320 +320
28MAY26 150.00 P 11.50 11.50 11.19 12.58 -1.22 28 33 64 +33
28MAY26 152.50 P 0.00 0.00 0.00 14.52 -1.26 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.54 -1.30 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.65 -1.35 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.83 -1.41 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 22.66 -1.88 30 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 24.76 -2.15 30 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.37 -1.96 33 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.48 -2.30 32 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.07 - 34 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 418 0
29JUN26 67.50 P 0.11 0.12 0.11 0.01 0.00 43 179 374 +112
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 512 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 611 0
29JUN26 80.00 P 0.23 0.23 0.23 0.01 0.00 34 100 1,476 +100
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,364 0
29JUN26 87.50 P 0.29 0.29 0.29 0.01 0.00 29 42 7,750 0
29JUN26 90.00 P 0.44 0.44 0.44 0.01 0.00 27 1 4,011 -1
29JUN26 92.50 P 0.44 0.44 0.44 0.01 0.00 26 38 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 921 0
29JUN26 100.00 P 0.64 0.68 0.64 0.06 +0.01 26 69 4,849 0
29JUN26 102.50 P 0.80 0.80 0.80 0.09 +0.01 26 30 3,216 +30
29JUN26 105.00 P 0.00 0.00 0.00 0.13 0.00 25 0 277 0
29JUN26 107.50 P 1.03 1.03 1.03 0.21 +0.01 25 30 890 0
29JUN26 110.00 P 0.00 0.00 0.00 0.31 0.00 25 0 1,537 0
29JUN26 112.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 1,954 0
29JUN26 115.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 4,316 0
29JUN26 117.50 P 1.62 1.62 1.62 0.88 -0.03 25 100 659 +100
29JUN26 120.00 P 1.70 1.92 1.70 1.20 -0.06 25 157 625 +142
29JUN26 122.50 P 0.00 0.00 0.00 1.58 -0.12 25 0 151 0
29JUN26 125.00 P 2.36 2.62 2.36 2.06 -0.16 25 2 413 0
29JUN26 127.50 P 3.15 3.18 3.15 2.64 -0.21 25 18 115 -9
29JUN26 130.00 P 3.10 3.48 3.10 3.31 -0.32 25 166 1,357 -8
29JUN26 132.50 P 4.06 4.06 4.06 4.11 -0.40 25 100 408 +100
29JUN26 135.00 P 4.92 4.92 4.92 5.03 -0.47 25 596 3,132 +401
29JUN26 137.50 P 5.50 5.50 5.50 6.04 -0.63 26 95 156 +14
29JUN26 140.00 P 6.30 6.89 6.30 7.23 -0.71 26 64 563 +60
29JUN26 142.50 P 7.81 8.41 7.66 8.41 -0.94 25 254 222 +170
29JUN26 145.00 P 0.00 0.00 0.00 9.92 -0.99 26 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 11.47 -1.07 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 13.08 -1.25 26 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 14.87 -1.35 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 16.71 -1.49 26 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.69 -1.61 27 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 20.83 -1.62 27 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 22.88 -1.83 28 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 25.10 -1.92 28 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 27.38 -2.02 29 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 29.69 -2.13 30 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.07 - 30 0 0 -
29SEP26 70.00 P 0.43 0.43 0.42 0.01 0.00 31 31 399 +31
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 298 0
29SEP26 80.00 P 0.64 0.64 0.63 0.03 +0.02 29 50 667 +50
29SEP26 82.50 P 0.67 0.67 0.67 0.04 +0.03 28 30 211 +30
29SEP26 85.00 P 0.73 0.73 0.73 0.06 +0.04 28 30 1,502 -30
29SEP26 87.50 P 0.00 0.00 0.00 0.08 +0.04 27 0 643 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 +0.07 27 0 156 0
29SEP26 92.50 P 1.08 1.08 1.04 0.16 +0.08 27 130 371 +130
29SEP26 95.00 P 0.00 0.00 0.00 0.23 +0.11 27 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 +0.13 27 0 282 0
29SEP26 100.00 P 1.40 1.40 1.40 0.42 +0.16 27 25 508 +25
29SEP26 102.50 P 0.00 0.00 0.00 0.55 +0.17 27 0 1,386 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 +0.18 27 0 226 0
29SEP26 107.50 P 0.00 0.00 0.00 0.92 +0.21 26 0 181 0
29SEP26 110.00 P 0.00 0.00 0.00 1.16 +0.20 26 0 2,069 0
29SEP26 112.50 P 0.00 0.00 0.00 1.46 +0.21 26 0 1,157 0
29SEP26 115.00 P 2.35 2.78 2.35 1.80 +0.20 26 18 401 +7
29SEP26 117.50 P 2.99 2.99 2.99 2.22 +0.17 26 50 305 +50
29SEP26 120.00 P 0.00 0.00 0.00 2.68 +0.15 26 0 436 0
29SEP26 122.50 P 0.00 0.00 0.00 3.24 +0.09 26 0 2,339 0
29SEP26 125.00 P 0.00 0.00 0.00 3.84 +0.02 26 0 128 0
29SEP26 127.50 P 4.99 4.99 4.99 4.56 -0.05 26 50 113 +3
29SEP26 130.00 P 6.00 6.00 6.00 5.33 -0.15 26 2 631 +2
29SEP26 132.50 P 5.94 6.38 5.94 6.22 -0.25 25 105 1,139 +92
29SEP26 135.00 P 6.74 7.18 6.74 7.17 -0.37 25 221 652 +221
29SEP26 137.50 P 8.01 8.01 8.01 8.23 -0.51 25 95 126 +53
29SEP26 140.00 P 0.00 0.00 0.00 9.38 -0.63 25 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 10.62 -0.80 25 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 11.97 -0.92 25 0 40 0
29SEP26 147.50 P 12.58 13.21 12.58 13.39 -0.93 25 60 60 +50
29SEP26 150.00 P 13.85 13.85 13.85 15.14 -0.67 26 30 28 -10
29SEP26 152.50 P 0.00 0.00 0.00 16.91 -0.54 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 18.83 -0.33 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.78 -0.23 27 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.78 -0.17 27 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.89 -0.11 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.02 -0.14 29 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 29.19 -0.23 29 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.84 -0.98 28 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 32.94 - 28 0 0 -
30DEC26 80.00 P 0.90 0.97 0.90 0.03 -0.01 24 13 391 -6
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 144 0
30DEC26 87.50 P 1.26 1.26 1.26 0.08 -0.04 23 2 117 +2
30DEC26 90.00 P 1.30 1.30 1.30 0.12 -0.04 23 4 161 +2
30DEC26 92.50 P 1.31 1.31 1.31 0.16 -0.08 23 41 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.23 -0.10 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.31 -0.13 23 0 48 0
30DEC26 100.00 P 2.08 2.08 2.08 0.42 -0.19 23 2 2,459 0
30DEC26 102.50 P 2.35 2.35 2.35 0.55 -0.23 23 10 25 +6
30DEC26 105.00 P 0.00 0.00 0.00 0.71 -0.32 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 0.92 -0.38 22 0 75 0
30DEC26 110.00 P 2.89 2.89 2.89 1.16 -0.49 22 1 220 0
30DEC26 112.50 P 3.13 3.13 3.13 1.47 -0.57 22 10 116 +10
30DEC26 115.00 P 0.00 0.00 0.00 1.86 -0.65 22 0 64 0
30DEC26 117.50 P 4.15 4.15 4.15 2.37 -0.67 23 2 148 0
30DEC26 120.00 P 4.91 4.91 4.91 2.92 -0.74 23 33 296 0
30DEC26 122.50 P 0.00 0.00 0.00 3.59 -0.74 23 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 4.31 -0.81 23 0 20 0
30DEC26 127.50 P 0.00 0.00 0.00 5.16 -0.77 23 0 15 0
30DEC26 130.00 P 6.60 6.80 6.60 6.06 -0.86 24 65 95 +60
30DEC26 132.50 P 0.00 0.00 0.00 7.11 -0.80 24 0 5 0
30DEC26 135.00 P 8.93 9.01 8.67 8.18 -0.87 24 55 61 +51
30DEC26 137.50 P 0.00 0.00 0.00 9.42 -0.83 24 0 210 0
30DEC26 140.00 P 10.92 11.48 10.92 10.69 -0.84 24 24 254 -10
30DEC26 142.50 P 0.00 0.00 0.00 12.07 -0.87 25 0 10 0
30DEC26 145.00 P 12.90 12.90 12.90 13.56 -0.80 25 5 28 +5
30DEC26 147.50 P 14.76 14.76 14.76 15.06 -0.78 25 30 30 +30
30DEC26 150.00 P 0.00 0.00 0.00 16.67 -0.68 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 18.32 -0.63 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.01 -0.66 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 21.84 -0.58 26 0 50 0
30DEC26 160.00 P 23.79 23.79 23.79 23.70 -0.61 26 1 100 0
30DEC26 162.50 P 25.10 25.10 25.10 25.60 -0.64 26 1 1 +1
30DEC26 165.00 P 0.00 0.00 0.00 27.62 -0.64 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.67 -0.71 27 0 0 0
30DEC26 170.00 P 30.96 30.96 30.90 31.66 -0.88 27 72 52 -20
30DEC26 172.50 P 32.75 33.79 32.72 33.79 - 27 70 70 -
TOTAL PUT 29,232 256,300 +11,883
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$ 7.53
26FEB26 4.90 C 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.78 -0.09 0 0 0 -29
26FEB26 7.00 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 -64
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.09 0 0 0 -1,495
26FEB26 7.50 C 0.13 0.13 0.05 0.03 -0.10 0 41 0 -624
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,528 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.98 -0.05 102 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.88 -0.05 98 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.68 -0.05 91 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.58 -0.05 87 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.33 -0.05 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 -0.05 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.59 -0.05 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 -0.08 30 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 -0.11 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.09 18 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.55 -0.10 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.35 -0.08 18 0 488 0
30MAR26 7.50 C 0.21 0.21 0.20 0.17 -0.06 16 151 861 +150
30MAR26 7.75 C 0.07 0.07 0.07 0.07 -0.03 16 24 1,614 -24
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.68 -0.06 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.58 -0.06 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.36 -0.03 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 -0.09 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 -0.04 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.59 -0.06 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 -0.09 13 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.10 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.12 11 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.08 15 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 -0.08 14 0 24 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.05 14 0 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.03 15 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.02 15 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 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 2.60 -0.05 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 -0.04 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.11 -0.08 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.83 -0.10 11 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.07 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 -0.06 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.06 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.03 15 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.02 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.02 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 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 2.92 -0.04 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 -0.08 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.04 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 -0.04 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.04 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 -0.04 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.86 -0.06 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 -0.07 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.07 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.09 18 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.09 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.08 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.07 15 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.05 14 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.04 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 15 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.05 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 -0.04 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 -0.04 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.04 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.06 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.07 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.07 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.07 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.08 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.04 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.05 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.03 16 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 -0.06 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.63 -0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.07 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.37 -0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.08 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.08 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.08 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.05 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.05 14 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.03 14 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.03 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.02 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 216 10,194 -2,086
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,749 0
26FEB26 7.75 P 0.17 0.17 0.17 0.22 +0.09 0 250 0 -560
26FEB26 8.00 P 0.00 0.00 0.00 0.47 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.47 +0.08 0 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 61 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 512 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 16 100 2,263 +100
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 16 0 472 0
30MAR26 7.50 P 0.10 0.11 0.10 0.12 +0.03 15 3 907 +3
30MAR26 7.75 P 0.00 0.00 0.00 0.28 +0.06 17 0 845 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.97 +0.08 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.23 +0.09 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.48 +0.09 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 +0.09 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.23 +0.09 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 +0.09 54 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 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 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 16 0 281 0
29APR26 7.25 P 0.06 0.06 0.06 0.07 +0.01 15 6 203 +6
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.03 15 0 340 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 +0.02 14 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.49 +0.06 14 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 +0.10 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 +0.09 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 +0.09 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 +0.08 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.23 +0.09 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.48 +0.08 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 20 0
28MAY26 7.25 P 0.07 0.07 0.07 0.09 +0.01 14 10 185 +10
28MAY26 7.50 P 0.17 0.17 0.17 0.19 +0.03 15 3 50 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.32 +0.04 14 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.05 15 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.73 +0.07 15 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.00 +0.10 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 +0.09 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.48 +0.08 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 +0.10 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.98 +0.08 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.23 +0.08 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.48 +0.08 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 14 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 14 0 632 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 342 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.03 15 0 37 0
29JUN26 7.50 P 0.30 0.30 0.30 0.32 +0.04 14 5 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.05 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.04 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 +0.07 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.15 +0.11 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.11 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 +0.09 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 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.02 16 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.02 16 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.04 16 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 +0.07 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.08 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.09 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.09 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.08 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.08 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.09 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.02 15 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.03 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.04 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.04 15 0 125 0
30DEC26 7.75 P 0.60 0.60 0.60 0.61 +0.06 15 2 2 +2
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.06 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.08 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.09 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.09 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 +0.09 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.09 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.08 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.09 25 0 0 0
TOTAL PUT 379 18,351 -436
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$ 34.44
26FEB26 19.00 C 0.00 0.00 0.00 15.44 -0.14 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 14.94 -0.20 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.44 -0.20 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.44 -0.14 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.44 -0.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.44 -0.20 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.44 -0.20 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.44 -0.20 0 0 0 0
26FEB26 26.00 C 8.71 8.71 8.71 8.44 -0.14 0 2 0 -21
26FEB26 27.00 C 0.00 0.00 0.00 7.44 -0.14 0 0 0 -15
26FEB26 28.00 C 0.00 0.00 0.00 6.44 -0.14 0 0 0 -25
26FEB26 29.00 C 0.00 0.00 0.00 5.44 -0.31 0 0 0 -60
26FEB26 30.00 C 4.70 4.70 4.70 4.44 -0.14 0 2 0 -138
26FEB26 31.00 C 3.37 3.37 3.37 3.44 -0.14 0 10 0 -62
26FEB26 32.00 C 3.00 3.00 2.62 2.44 -0.14 0 48 0 -160
26FEB26 33.00 C 1.66 1.84 1.54 1.44 -0.14 0 64 0 -61
26FEB26 34.00 C 0.70 0.76 0.36 0.44 -0.17 0 57 10 -64
26FEB26 35.00 C 0.18 0.18 0.18 0.00 -0.09 0 10 96 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.98 -0.19 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.48 -0.19 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.98 -0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.48 -0.19 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.98 -0.19 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.48 -0.19 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.99 -0.14 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.49 -0.11 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.99 -0.24 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.49 -0.15 54 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.46 -0.17 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 12.49 -0.19 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 11.50 -0.14 48 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 10.50 -0.20 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.50 -0.14 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.50 -0.21 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.59 -0.06 49 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.52 -0.14 30 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 5.50 -0.25 0 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.51 -0.20 0 0 55 0
30MAR26 31.00 C 3.55 3.55 3.55 3.55 -0.23 20 10 113 +10
30MAR26 32.00 C 3.20 3.20 3.20 2.86 -0.06 30 5 2,939 0
30MAR26 33.00 C 2.10 2.23 2.03 2.01 -0.09 27 67 195 +67
30MAR26 34.00 C 1.50 1.60 1.49 1.40 -0.08 27 32 93 -29
30MAR26 35.00 C 1.21 1.21 0.90 0.93 -0.06 28 86 143 +40
30MAR26 36.00 C 0.69 0.69 0.63 0.59 -0.04 28 4 133 +4
30MAR26 37.00 C 0.47 0.49 0.40 0.35 -0.04 28 38 109 -12
30MAR26 38.00 C 0.31 0.31 0.27 0.21 -0.02 29 130 179 +30
30MAR26 39.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 7 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 25 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.03 -0.20 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.54 -0.14 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.54 -0.14 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.55 -0.14 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.55 -0.14 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.56 -0.14 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.56 -0.14 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.57 -0.14 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.59 -0.14 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.54 -0.41 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.62 -0.13 23 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.70 -0.18 24 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 3.75 -0.29 22 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.02 -0.21 24 0 433 0
29APR26 33.00 C 0.00 0.00 0.00 2.34 -0.11 25 0 98 0
29APR26 34.00 C 1.84 1.84 1.84 1.77 -0.09 25 9 108 0
29APR26 35.00 C 1.53 1.55 1.28 1.30 -0.09 26 77 77 -43
29APR26 36.00 C 0.93 0.94 0.93 0.94 -0.07 26 2 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.64 -0.09 26 0 38 0
29APR26 38.00 C 0.60 0.60 0.60 0.43 -0.06 26 7 17 +7
29APR26 39.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.59 -0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.60 -0.14 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.61 -0.14 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.64 -0.14 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.67 -0.28 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.72 -0.23 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.71 -0.23 21 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.91 -0.14 25 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 3.99 -0.24 23 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 3.27 -0.21 24 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 2.62 -0.10 24 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 2.06 -0.09 25 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 1.59 -0.09 25 0 80 0
28MAY26 36.00 C 1.39 1.39 1.39 1.21 -0.08 25 4 73 +4
28MAY26 37.00 C 1.04 1.04 0.92 0.92 -0.06 26 52 51 +50
28MAY26 38.00 C 0.00 0.00 0.00 0.69 -0.04 26 0 1 0
28MAY26 39.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28MAY26 40.00 C 0.46 0.46 0.46 0.34 -0.03 26 2 25 +2
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 17.07 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.58 -0.14 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.08 -0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.58 -0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.09 -0.14 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.59 -0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.60 -0.14 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.61 -0.14 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.60 -0.14 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 -0.15 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.64 -0.12 26 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.65 -0.15 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.67 -0.28 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 6.89 -0.06 32 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.71 -0.23 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.10 -0.14 29 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.26 0.00 28 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.43 -0.09 26 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 2.82 -0.03 26 0 246 0
29JUN26 34.00 C 0.00 0.00 0.00 2.16 -0.11 25 0 331 0
29JUN26 35.00 C 1.95 1.95 1.95 1.71 -0.09 26 3 186 0
29JUN26 36.00 C 0.00 0.00 0.00 1.33 -0.08 26 0 96 0
29JUN26 37.00 C 1.12 1.17 1.12 1.00 -0.06 26 100 130 +85
29JUN26 38.00 C 0.92 0.92 0.92 0.74 -0.05 26 25 79 +25
29JUN26 39.00 C 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.08 -0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.59 -0.14 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.09 -0.14 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.59 -0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.60 -0.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.61 -0.14 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.62 -0.14 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.63 -0.14 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.65 -0.14 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.65 -0.28 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.67 -0.28 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.89 -0.06 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.77 -0.17 20 0 15 0
29SEP26 30.00 C 5.28 5.28 5.16 5.10 -0.14 24 2 2 0
29SEP26 31.00 C 0.00 0.00 0.00 4.26 -0.23 23 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.60 -0.09 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.02 -0.09 24 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 -0.08 24 0 165 0
29SEP26 35.00 C 0.00 0.00 0.00 2.08 -0.07 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.70 -0.07 24 0 96 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 -0.06 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 -0.04 25 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 -0.03 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 -0.03 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.09 -0.14 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.59 -0.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.60 -0.14 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.61 -0.14 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 -0.14 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.63 -0.14 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.66 -0.14 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.65 -0.28 20 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.69 -0.26 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.89 -0.13 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.08 -0.11 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 -0.10 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 -0.23 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.89 -0.20 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.36 -0.07 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.89 -0.06 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.47 -0.05 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.10 -0.05 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.08 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.56 -0.06 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.12 -0.03 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.63 -0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
TOTAL CALL 848 9,682 -366
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 233 0
26FEB26 35.00 P 0.25 0.64 0.24 0.56 +0.04 0 158 0 -120
26FEB26 36.00 P 1.34 1.46 1.28 1.56 +0.10 0 80 0 -21
26FEB26 37.00 P 0.00 0.00 0.00 2.56 +0.14 0 0 0 -30
26FEB26 38.00 P 0.00 0.00 0.00 3.56 +0.14 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.56 +0.14 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.56 +0.14 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.56 +0.14 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.56 +0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 61 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 0.03 +0.01 30 0 124 0
30MAR26 30.00 P 0.06 0.06 0.06 0.05 0.00 28 1 102 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.13 0.00 28 0 141 0
30MAR26 32.00 P 0.20 0.21 0.20 0.28 +0.02 28 11 140 0
30MAR26 33.00 P 0.35 0.52 0.35 0.53 +0.03 28 287 458 +232
30MAR26 34.00 P 0.64 0.91 0.63 0.91 +0.02 28 182 195 +85
30MAR26 35.00 P 1.26 1.38 1.26 1.45 +0.06 29 23 77 +19
30MAR26 36.00 P 1.86 1.97 1.84 2.13 +0.08 29 44 165 +44
30MAR26 37.00 P 2.70 2.70 2.70 2.88 +0.15 30 2 77 +2
30MAR26 38.00 P 0.00 0.00 0.00 3.80 +0.23 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.75 +0.14 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.74 +0.14 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.76 +0.15 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.67 +0.25 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.61 +0.19 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.56 +0.14 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 0.00 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 0.00 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 0.00 26 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.15 0.00 26 0 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.28 0.00 26 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 507 0
29APR26 33.00 P 0.76 0.81 0.76 0.81 +0.04 26 2 40 0
29APR26 34.00 P 1.07 1.25 1.07 1.23 +0.05 26 4 53 +3
29APR26 35.00 P 0.00 0.00 0.00 1.76 +0.05 27 0 17 0
29APR26 36.00 P 0.00 0.00 0.00 2.39 +0.04 27 0 46 0
29APR26 37.00 P 0.00 0.00 0.00 3.13 +0.06 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.96 +0.20 29 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.84 +0.10 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.79 +0.19 32 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.76 +0.14 35 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.79 +0.19 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.69 +0.27 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.56 +0.14 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 0.05 +0.01 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 69 0
28MAY26 31.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 49 0
28MAY26 32.00 P 0.00 0.00 0.00 0.72 +0.06 26 0 100 0
28MAY26 33.00 P 0.00 0.00 0.00 1.05 +0.03 26 0 63 0
28MAY26 34.00 P 1.50 1.50 1.50 1.50 +0.07 26 6 98 0
28MAY26 35.00 P 0.00 0.00 0.00 2.04 +0.08 26 0 1 0
28MAY26 36.00 P 2.67 2.67 2.67 2.66 +0.08 27 15 24 +9
28MAY26 37.00 P 0.00 0.00 0.00 3.32 +0.14 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.14 +0.22 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.99 +0.24 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.89 +0.29 30 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.76 +0.06 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.81 +0.14 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.82 +0.27 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.57 -0.08 29 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 41 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.01 26 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 0.25 +0.01 25 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.62 +0.02 25 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.90 +0.03 25 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.26 +0.04 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.69 +0.04 25 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.24 +0.07 25 0 300 0
29JUN26 35.00 P 0.00 0.00 0.00 2.87 +0.08 25 0 146 0
29JUN26 36.00 P 0.00 0.00 0.00 3.66 +0.16 27 0 120 0
29JUN26 37.00 P 0.00 0.00 0.00 4.43 +0.18 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.22 +0.26 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.08 +0.11 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.95 +0.26 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.95 +0.31 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.74 +0.19 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.68 +0.01 29 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 +0.10 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 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 +0.02 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.02 +0.03 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.04 25 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.80 +0.06 25 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.29 +0.05 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.86 +0.08 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.49 +0.08 26 0 135 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 +0.03 26 0 45 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 +0.09 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.65 +0.11 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 +0.12 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 0.00 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.20 +0.13 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.10 +0.15 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.04 +0.13 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.91 +0.05 30 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 0.04 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 +0.03 24 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 +0.04 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 +0.05 24 0 38 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
30DEC26 32.00 P 1.92 1.98 1.92 2.08 +0.06 24 3 3 +3
30DEC26 33.00 P 0.00 0.00 0.00 2.59 +0.08 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.15 +0.08 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.76 +0.10 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 +0.10 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.11 +0.11 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 +0.12 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.65 +0.12 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 +0.12 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.33 +0.13 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.23 +0.28 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +0.23 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 +0.21 29 0 0 0
TOTAL PUT 818 15,520 +227
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$ 5.66
26FEB26 4.20 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 -30
26FEB26 5.50 C 0.15 0.16 0.15 0.16 +0.03 0 3 0 -300
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.28 +0.06 89 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.17 +0.05 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.08 +0.06 79 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.98 +0.05 75 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.88 +0.05 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.79 +0.07 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.69 +0.06 71 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.58 +0.05 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 +0.06 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.19 +0.05 50 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.09 +0.05 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.00 +0.06 46 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.90 +0.05 42 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.72 +0.06 40 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 +0.03 35 0 722 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 695 0
30MAR26 5.75 C 0.19 0.19 0.19 0.19 +0.01 33 2 1,002 0
30MAR26 6.00 C 0.10 0.10 0.10 0.11 +0.01 34 64 897 +2
30MAR26 6.25 C 0.07 0.07 0.07 0.05 -0.01 33 105 1,191 +35
30MAR26 6.50 C 0.03 0.03 0.03 0.03 0.00 35 1 222 +1
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 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 53 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 1.50 +0.05 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.41 +0.06 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.23 +0.07 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.12 +0.05 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.84 +0.04 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.57 +0.04 34 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.40 +0.03 32 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.28 +0.02 33 0 1,564 0
29APR26 6.00 C 0.19 0.19 0.19 0.18 +0.01 32 30 208 +30
29APR26 6.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 0.00 32 0 135 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 75 0
29APR26 7.00 C 0.04 0.04 0.04 0.03 0.00 34 10 67 +10
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.53 +0.07 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.43 +0.06 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.32 +0.02 35 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.24 +0.06 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.15 +0.05 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.06 +0.06 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.80 +0.07 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.62 +0.04 32 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.46 +0.03 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.34 +0.03 32 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.16 +0.01 31 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 0.00 31 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.82 +0.05 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.73 +0.05 40 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.64 +0.06 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.54 +0.05 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.45 +0.05 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 +0.05 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.26 +0.07 34 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.17 +0.05 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.00 +0.05 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.84 +0.05 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.39 +0.03 31 0 98 0
29JUN26 6.00 C 0.28 0.31 0.28 0.30 +0.02 31 80 430 +80
29JUN26 6.25 C 0.00 0.00 0.00 0.22 +0.01 31 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 +0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 31 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.54 +0.04 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 +0.05 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 +0.05 35 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.04 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 +0.05 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 +0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 +0.04 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 +0.04 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 +0.03 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 +0.03 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 +0.03 32 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 +0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.55 +0.04 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.04 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 +0.04 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 +0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.05 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.01 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 0.00 30 0 11 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +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 0.00 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
TOTAL CALL 295 27,197 -172
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 408 0
26FEB26 5.75 P 0.10 0.12 0.10 0.09 -0.06 0 18 0 -251
26FEB26 6.00 P 0.36 0.36 0.35 0.34 -0.05 0 20 0 -75
26FEB26 6.25 P 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 225 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 206 0
30MAR26 5.25 P 0.06 0.07 0.06 0.07 -0.01 34 63 572 +53
30MAR26 5.50 P 0.14 0.14 0.12 0.14 -0.03 32 83 1,423 +17
30MAR26 5.75 P 0.26 0.26 0.26 0.26 -0.04 32 10 431 +10
30MAR26 6.00 P 0.43 0.43 0.43 0.43 -0.06 33 2 185 +2
30MAR26 6.25 P 0.00 0.00 0.00 0.65 -0.03 37 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 -0.05 35 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.10 -0.04 38 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 65 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 117 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 112 0
29APR26 5.25 P 0.12 0.12 0.12 0.12 -0.02 31 5 110 -5
29APR26 5.50 P 0.20 0.20 0.20 0.21 -0.03 32 50 400 +50
29APR26 5.75 P 0.33 0.33 0.33 0.33 -0.04 31 5 459 +5
29APR26 6.00 P 0.00 0.00 0.00 0.48 -0.05 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.68 -0.05 32 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.90 -0.01 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.12 -0.04 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.36 -0.05 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 33 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 0.00 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.02 30 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 101 0
28MAY26 5.25 P 0.16 0.16 0.15 0.16 -0.01 31 30 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 -0.04 30 0 115 0
28MAY26 6.00 P 0.53 0.53 0.53 0.52 -0.04 29 30 60 +30
28MAY26 6.25 P 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.93 -0.04 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 97 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.02 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.45 -0.03 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 -0.03 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 -0.04 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.04 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.04 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 -0.04 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.04 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.90 -0.05 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.12 -0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.37 -0.06 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.60 -0.05 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.02 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.02 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.03 30 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 -0.03 29 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 -0.03 29 0 322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.01 31 0 287 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 -0.03 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 -0.04 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.05 29 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 -0.06 27 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 -0.05 27 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.04 28 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.05 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 -0.05 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.06 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 30 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.02 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.03 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 29 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.03 29 0 20 0
30DEC26 5.50 P 0.63 0.65 0.63 0.64 -0.03 29 10 191 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.78 -0.04 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.02 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 -0.03 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.04 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 -0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 -0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 -0.04 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 -0.05 25 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 -0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
TOTAL PUT 326 18,024 -154
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$ 97.85
26FEB26 48.00 C 0.00 0.00 0.00 49.85 -5.05 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 48.85 -6.04 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 47.85 -4.95 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 45.35 -4.95 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 42.85 -5.59 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 40.35 -4.95 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 37.85 -5.31 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 35.35 -6.16 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 32.85 -5.31 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 30.35 -5.60 0 0 0 -1
26FEB26 70.00 C 0.00 0.00 0.00 27.85 -5.94 0 0 0 -39
26FEB26 72.50 C 0.00 0.00 0.00 25.35 -4.96 0 0 0 -371
26FEB26 75.00 C 23.10 23.30 23.10 22.85 -4.97 0 14 0 -19
26FEB26 77.50 C 0.00 0.00 0.00 20.35 -4.96 0 0 0 -99
26FEB26 80.00 C 0.00 0.00 0.00 17.85 -5.47 0 0 0 -95
26FEB26 82.50 C 15.80 15.80 15.75 15.35 -5.57 0 5 0 -35
26FEB26 85.00 C 0.00 0.00 0.00 12.85 -5.49 0 0 0 -1,009
26FEB26 87.50 C 10.22 10.22 10.22 10.35 -5.36 0 1 0 -92
26FEB26 90.00 C 10.00 10.00 10.00 7.85 -5.34 0 1 0 -96
26FEB26 92.50 C 10.16 10.16 6.56 5.35 -4.96 0 8 0 -64
26FEB26 95.00 C 4.15 4.50 3.97 2.85 -4.99 0 13 0 -71
26FEB26 97.50 C 2.48 2.48 0.40 0.35 -5.13 0 77 0 -28
26FEB26 100.00 C 1.30 1.50 0.01 0.00 -3.47 0 304 185 +5
26FEB26 102.50 C 0.98 1.00 0.02 0.00 -1.85 0 33 111 +1
26FEB26 105.00 C 0.13 0.13 0.03 0.00 -0.82 0 8 73 -3
26FEB26 107.50 C 0.10 0.10 0.01 0.00 -0.29 0 8 105 -2
26FEB26 110.00 C 0.06 0.06 0.01 0.00 -0.09 0 6 111 -2
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 29 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 136 0
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 64 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
30MAR26 18.50 C 0.00 0.00 0.00 79.46 -4.86 229 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 79.45 -4.40 311 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 79.44 -3.91 349 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 77.90 -5.15 144 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 76.92 -6.12 185 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 75.90 -5.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 75.65 -4.86 292 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 73.91 -6.14 129 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 72.91 -5.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 72.74 -4.77 274 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 70.92 -5.59 134 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 69.92 -5.60 116 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 69.55 -4.32 239 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 68.60 -4.68 236 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 67.68 -4.87 235 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 65.93 -4.95 105 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 64.93 -5.60 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 63.93 -5.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 63.45 -4.47 197 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 62.55 -4.77 198 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 61.15 -6.16 160 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 60.18 -4.72 159 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 58.95 -5.38 97 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 57.95 -5.61 86 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 56.95 -4.87 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 55.95 -4.96 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 54.96 -5.43 87 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 54.05 -5.24 119 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 52.97 -4.95 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 52.96 -3.88 171 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.00 -4.34 168 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 50.93 -4.64 161 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 48.90 -5.99 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.97 -5.44 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.48 -6.06 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.99 -5.45 63 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 40.50 -4.96 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.18 -4.98 84 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 36.55 -4.96 112 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 33.06 -5.50 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.53 -4.43 96 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 28.18 -5.66 59 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 25.95 -5.66 65 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 23.48 -5.43 60 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 21.42 -4.83 64 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 18.76 -4.88 54 0 75 0
30MAR26 82.50 C 16.80 16.80 16.80 16.67 -5.52 55 2 7 0
30MAR26 85.00 C 0.00 0.00 0.00 15.16 -4.46 62 0 33 0
30MAR26 87.50 C 14.50 14.50 12.75 12.78 -4.20 55 3 67 0
30MAR26 90.00 C 12.10 12.10 11.30 11.13 -4.37 56 3 44 -1
30MAR26 92.50 C 10.00 10.00 10.00 9.63 -4.59 57 3 24 0
30MAR26 95.00 C 8.45 9.03 8.45 8.53 -4.00 60 27 129 +27
30MAR26 97.50 C 7.45 7.99 7.25 7.31 -3.15 60 12 17 -4
30MAR26 100.00 C 7.50 7.50 6.20 6.20 -3.36 61 30 104 -3
30MAR26 102.50 C 6.70 6.70 5.40 5.30 -2.77 61 5 104 0
30MAR26 105.00 C 5.50 5.50 4.51 4.42 -2.62 61 11 127 0
30MAR26 107.50 C 0.00 0.00 0.00 3.66 -2.44 61 0 67 0
30MAR26 110.00 C 4.70 4.70 3.27 3.01 -2.18 61 11 176 +3
30MAR26 112.50 C 3.91 3.91 2.77 2.46 -1.94 61 19 74 +14
30MAR26 115.00 C 3.20 3.20 2.35 1.99 -1.72 61 8 58 +3
30MAR26 117.50 C 3.66 3.66 2.50 1.61 -1.50 61 4 107 0
30MAR26 120.00 C 1.87 2.05 1.83 1.29 -1.30 60 7 134 -5
30MAR26 122.50 C 1.44 1.57 1.44 1.03 -1.12 60 6 35 0
30MAR26 125.00 C 2.10 2.10 1.27 0.82 -0.96 60 7 53 +3
30MAR26 127.50 C 1.10 1.10 1.10 0.65 -0.82 60 3 59 0
30MAR26 130.00 C 1.55 1.55 0.92 0.51 -0.69 60 7 74 +5
30MAR26 132.50 C 1.15 1.24 1.15 0.40 -0.58 60 4 89 -4
30MAR26 135.00 C 0.00 0.00 0.00 0.31 -0.49 60 0 10 0
30MAR26 137.50 C 0.55 0.55 0.55 0.24 -0.41 60 1 19 0
30MAR26 140.00 C 0.54 0.54 0.54 0.19 -0.32 60 1 11 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.15 -0.27 60 0 0 0
30MAR26 145.00 C 0.52 0.52 0.36 0.11 -0.23 60 14 102 -5
29APR26 52.50 C 0.00 0.00 0.00 45.64 -5.90 61 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 43.18 -5.26 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.69 -5.56 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.18 -4.98 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 36.55 -4.96 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 34.45 -4.11 79 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.12 -4.56 76 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.28 -5.69 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.58 -5.16 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.51 -4.18 70 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.38 -5.20 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.20 -4.64 55 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 19.29 -4.68 63 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 16.92 -4.06 58 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 15.33 -4.29 58 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 13.72 -3.77 58 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 12.33 -3.63 58 0 75 0
29APR26 95.00 C 11.81 11.81 11.81 11.34 -3.62 60 5 57 0
29APR26 97.50 C 0.00 0.00 0.00 10.20 -2.99 61 0 60 0
29APR26 100.00 C 9.00 10.19 9.00 9.18 -3.14 61 12 81 +12
29APR26 102.50 C 8.89 8.89 8.19 8.26 -2.94 62 3 56 +3
29APR26 105.00 C 7.80 7.80 7.45 7.39 -2.71 62 16 56 +16
29APR26 107.50 C 6.73 7.25 6.73 6.54 -2.64 62 2 48 -1
29APR26 110.00 C 6.00 6.50 6.00 5.77 -2.57 62 5 31 0
29APR26 112.50 C 5.47 5.62 5.47 5.08 -2.39 62 4 4 -4
29APR26 115.00 C 0.00 0.00 0.00 4.47 -2.20 62 0 102 0
29APR26 117.50 C 4.50 4.50 4.50 3.92 -2.03 62 1 20 -1
29APR26 120.00 C 5.16 5.16 5.16 3.33 -1.97 61 2 45 -2
29APR26 122.50 C 0.00 0.00 0.00 2.99 -1.72 61 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 2.61 -1.57 61 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 2.20 -1.51 61 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 1.97 -1.21 61 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 1.66 -1.15 61 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 1.44 -1.04 61 0 4 0
29APR26 137.50 C 2.00 2.00 2.00 1.24 -0.95 61 1 4 +1
29APR26 140.00 C 0.00 0.00 0.00 1.07 -0.91 61 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.93 -0.76 61 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.80 -0.69 61 0 4 0
28MAY26 72.50 C 0.00 0.00 0.00 28.28 -4.33 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.72 -5.12 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.04 -3.23 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 21.86 -4.74 57 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 20.23 -4.82 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.40 -3.85 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 18.18 -2.90 65 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.85 -4.22 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.33 -3.24 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.69 -3.67 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.62 -3.53 62 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.60 -3.22 62 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 10.68 -3.06 63 0 15 0
28MAY26 105.00 C 10.06 10.07 10.06 9.84 -2.81 63 2 18 +2
28MAY26 107.50 C 9.08 9.08 9.08 8.99 -2.74 63 15 0 -15
28MAY26 110.00 C 9.80 9.80 8.40 8.18 -2.71 63 8 23 -1
28MAY26 112.50 C 0.00 0.00 0.00 7.43 -2.63 63 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.74 -2.49 63 0 45 0
28MAY26 117.50 C 6.50 6.50 6.50 6.11 -2.35 63 2 2 +2
28MAY26 120.00 C 7.27 7.27 6.55 5.53 -2.21 63 8 3 +2
28MAY26 122.50 C 5.70 5.70 5.70 5.01 -2.07 63 2 2 +2
28MAY26 125.00 C 0.00 0.00 0.00 4.53 -1.95 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.09 -1.83 63 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 3.69 -1.71 63 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 3.33 -1.60 63 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.00 -1.49 63 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.62 -1.47 62 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.43 -1.19 63 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 77.05 -5.99 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 76.06 -5.25 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 75.65 -4.86 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 74.08 -5.97 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 73.10 -5.48 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 72.74 -4.77 133 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 71.11 -5.40 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 70.12 -5.40 68 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 69.67 -4.97 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 68.60 -4.76 113 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 67.70 -4.85 113 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 65.96 -5.66 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 65.28 -5.25 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 64.30 -5.42 83 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 63.45 -5.28 90 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 62.55 -5.00 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 61.22 -6.09 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 60.24 -5.36 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 59.79 -4.54 93 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 58.30 -5.55 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 57.53 -5.31 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 56.32 -5.61 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 55.34 -5.05 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 54.05 -5.24 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 53.31 -5.14 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 53.24 -3.99 87 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 52.06 -4.46 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 50.93 -4.64 75 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 49.04 -6.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 48.57 -4.84 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.57 -4.97 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.26 -5.86 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 40.95 -5.36 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.42 -5.77 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.19 -4.86 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.45 -6.01 53 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 32.99 -4.81 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.29 -5.07 63 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 29.26 -4.56 61 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 27.75 -3.67 64 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.03 -3.81 64 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 23.34 -4.51 57 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 22.58 -3.73 62 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.98 -3.43 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 18.95 -3.95 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 17.98 -3.48 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 16.39 -3.96 59 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.58 -3.25 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 14.45 -3.67 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 13.48 -3.03 62 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 12.57 -3.03 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.74 -2.89 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.97 -2.76 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.20 -2.69 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.42 -2.70 63 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 8.69 -2.62 63 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 8.02 -2.49 63 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.39 -2.38 63 0 96 0
29JUN26 122.50 C 0.00 0.00 0.00 6.81 -2.26 63 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 6.28 -2.14 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.78 -2.04 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.32 -1.93 62 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 4.90 -1.82 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.50 -1.73 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 4.14 -1.47 62 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.81 -1.39 62 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 3.50 -1.31 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.22 -1.24 62 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 2.87 -1.26 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.63 -1.19 62 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.42 -1.12 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.22 -1.05 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.04 -0.99 62 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.87 -0.93 62 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 1.72 -0.87 62 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.58 -0.82 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.45 -0.77 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.33 -0.72 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.22 -0.68 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.12 -0.63 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.03 -0.59 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.94 -0.56 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.87 -0.52 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.79 -0.49 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.73 -0.46 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.67 -0.43 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.61 -0.41 62 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.56 -0.38 62 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.52 -0.35 62 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.48 -0.32 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 61.57 -5.74 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 61.56 -4.19 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 60.64 -4.09 82 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 59.16 -4.98 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 58.70 -4.44 78 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 57.57 -4.67 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 55.89 -5.47 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 55.70 -4.74 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 54.95 -4.29 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 53.36 -4.88 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.07 -4.76 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 51.38 -5.10 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 50.24 -5.20 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 49.98 -4.65 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.44 -5.62 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.25 -5.31 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.99 -5.10 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 41.77 -4.60 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 39.35 -4.82 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 37.70 -4.34 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.45 -5.28 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.83 -5.05 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.05 -3.66 64 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 31.06 -3.76 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.31 -4.31 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 27.60 -4.46 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 26.21 -4.33 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.54 -3.36 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.74 -4.39 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.65 -3.59 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 21.36 -3.82 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.26 -3.56 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.60 -3.27 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.49 -3.45 62 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 17.62 -3.28 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 16.80 -2.98 63 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 16.03 -2.88 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.30 -2.79 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.55 -2.76 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.78 -2.80 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 13.06 -2.73 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 12.37 -2.64 64 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 11.72 -2.55 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 11.10 -2.47 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 10.51 -2.39 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 9.96 -2.30 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 9.43 -2.23 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 8.93 -2.15 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 8.22 -2.32 62 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 7.78 -2.24 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.37 -2.15 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.98 -2.07 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 6.62 -1.99 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.27 -1.91 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.94 -1.84 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.63 -1.77 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 5.33 -1.71 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.06 -1.44 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.79 -1.39 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.54 -1.34 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.31 -1.28 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.08 -1.24 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.87 -1.19 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 3.67 -1.14 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.48 -1.10 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.30 -1.06 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 3.13 -1.02 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.97 -0.98 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.82 -0.94 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.76 -0.82 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.54 -0.87 62 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 2.41 -0.84 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.29 -0.80 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.17 -0.77 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 52.65 -4.99 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 51.99 -4.80 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.57 -4.36 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.99 -4.87 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.03 -4.91 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.39 -4.92 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.54 -4.59 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.45 -5.07 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.49 -4.94 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.30 -4.37 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.51 -4.39 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.88 -4.45 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.31 -4.43 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.07 -4.36 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.04 -3.77 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 29.80 -4.09 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.05 -4.57 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.28 -3.74 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.16 -3.48 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.02 -3.98 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.15 -3.53 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.05 -3.79 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.12 -3.54 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.46 -3.27 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 20.66 -3.19 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.90 -3.00 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.18 -2.97 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 18.41 -2.97 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.64 -3.02 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.90 -3.01 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.20 -2.93 63 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 15.52 -2.87 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 14.88 -2.79 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.26 -2.72 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 13.67 -2.65 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.11 -2.58 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 12.57 -2.51 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.05 -2.45 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.56 -2.38 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.09 -2.32 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.63 -2.27 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.20 -2.20 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.79 -2.14 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.39 -2.09 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.01 -2.03 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.65 -1.97 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.30 -1.92 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.97 -1.87 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.65 -1.82 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.35 -1.77 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.06 -1.72 63 0 0 0
TOTAL CALL 756 7,299 -1,972
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 87.50 P 0.05 0.05 0.05 0.00 -0.01 0 1 72 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
26FEB26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 52 -1
26FEB26 95.00 P 0.13 0.13 0.01 0.00 -0.04 0 7 129 -1
26FEB26 97.50 P 0.21 0.85 0.10 0.00 -0.18 0 150 121 -7
26FEB26 100.00 P 0.50 2.09 0.50 2.15 +1.57 0 35 0 -222
26FEB26 102.50 P 0.97 4.70 0.97 4.65 +3.20 0 22 0 -47
26FEB26 105.00 P 0.00 0.00 0.00 7.15 +4.20 0 0 0 -17
26FEB26 107.50 P 10.00 10.00 10.00 9.65 +4.67 0 1 0 -29
26FEB26 110.00 P 0.00 0.00 0.00 12.15 +4.87 0 0 0 -38
26FEB26 112.50 P 11.90 11.90 11.90 14.65 +4.94 0 1 0 -15
26FEB26 115.00 P 0.00 0.00 0.00 17.15 +4.95 0 0 0 -45
26FEB26 117.50 P 19.61 19.61 19.61 19.65 +4.95 0 1 0 -17
26FEB26 120.00 P 0.00 0.00 0.00 22.15 +4.55 0 0 0 -29
26FEB26 122.50 P 0.00 0.00 0.00 24.65 +4.95 0 0 0 -35
26FEB26 125.00 P 27.15 27.15 27.15 27.15 +4.95 0 2 0 -9
26FEB26 127.50 P 0.00 0.00 0.00 29.65 +4.95 0 0 0 -3
26FEB26 130.00 P 0.00 0.00 0.00 32.15 +4.95 0 0 0 -10
26FEB26 132.50 P 0.00 0.00 0.00 34.65 +4.60 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.15 +4.95 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.65 +4.74 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.15 +4.68 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.65 +4.58 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.15 +4.95 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 190 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 38.00 P 0.02 0.02 0.02 0.01 0.00 110 1 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 60.00 P 0.11 0.11 0.11 0.02 +0.01 63 6 267 +6
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 125 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 61 0 120 0
30MAR26 67.50 P 0.25 0.25 0.25 0.10 +0.03 60 20 94 +20
30MAR26 70.00 P 0.31 0.31 0.31 0.17 +0.05 60 1 660 0
30MAR26 72.50 P 0.40 0.41 0.37 0.29 +0.08 60 12 241 +10
30MAR26 75.00 P 0.00 0.00 0.00 0.46 +0.13 60 0 86 0
30MAR26 77.50 P 0.57 0.57 0.57 0.70 +0.19 60 1 70 0
30MAR26 80.00 P 1.00 1.09 0.93 0.97 +0.22 59 38 114 +4
30MAR26 82.50 P 1.08 1.47 1.08 1.40 +0.40 60 35 44 +12
30MAR26 85.00 P 1.55 1.86 1.55 1.89 +0.51 59 66 85 +37
30MAR26 87.50 P 2.00 2.55 2.00 2.55 +0.67 59 47 127 +45
30MAR26 90.00 P 2.60 3.60 2.60 3.32 +0.84 59 13 136 -1
30MAR26 92.50 P 3.68 4.30 3.58 4.27 +1.09 59 6 70 -1
30MAR26 95.00 P 4.47 5.50 4.47 5.43 +1.43 60 13 80 +4
30MAR26 97.50 P 6.70 6.70 6.16 6.61 +1.63 59 20 33 -5
30MAR26 100.00 P 6.60 8.00 6.60 7.97 +1.87 59 10 55 +3
30MAR26 102.50 P 9.84 9.84 8.76 9.73 +2.28 61 22 48 +20
30MAR26 105.00 P 0.00 0.00 0.00 11.46 +2.52 62 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 13.37 +2.68 64 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 15.28 +2.92 64 0 43 0
30MAR26 112.50 P 17.20 17.20 17.20 17.30 +3.75 65 3 18 0
30MAR26 115.00 P 0.00 0.00 0.00 19.44 +3.81 67 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 21.62 +3.62 68 0 5 0
30MAR26 120.00 P 23.40 23.40 23.40 23.40 +3.36 63 4 4 +4
30MAR26 122.50 P 25.50 25.50 25.50 26.21 +4.47 72 2 2 +2
30MAR26 125.00 P 0.00 0.00 0.00 28.25 +4.70 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.99 +5.01 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.43 +4.84 80 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.86 +4.27 60 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 38.40 +5.65 86 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.39 +5.48 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 42.19 +4.32 59 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.67 +4.60 60 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.23 +4.88 67 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 19 0
29APR26 55.00 P 0.24 0.24 0.24 0.07 +0.01 61 6 7 +6
29APR26 57.50 P 0.00 0.00 0.00 0.12 +0.03 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 +0.04 61 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 0.29 +0.06 61 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.43 +0.08 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.63 +0.14 61 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.86 +0.16 61 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.16 +0.20 61 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.56 +0.33 61 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.04 +0.40 61 0 43 0
29APR26 80.00 P 2.30 2.35 2.30 2.50 +0.41 60 6 101 +2
29APR26 82.50 P 2.90 3.00 2.90 3.17 +0.62 60 60 188 +45
29APR26 85.00 P 3.20 3.73 3.20 3.90 +0.72 60 16 211 +16
29APR26 87.50 P 0.00 0.00 0.00 4.74 +0.89 60 0 164 0
29APR26 90.00 P 0.00 0.00 0.00 5.70 +1.02 60 3 167 +3
29APR26 92.50 P 5.95 5.95 5.95 6.84 +1.31 60 2 81 +2
29APR26 95.00 P 0.00 0.00 0.00 8.09 +1.53 60 0 31 0
29APR26 97.50 P 8.75 9.10 8.75 9.42 +1.83 61 13 19 +13
29APR26 100.00 P 0.00 0.00 0.00 10.88 +1.97 61 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 12.46 +2.17 62 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 14.13 +2.36 62 0 31 0
29APR26 107.50 P 15.42 15.42 15.42 15.86 +2.52 63 15 44 +14
29APR26 110.00 P 0.00 0.00 0.00 16.95 +2.05 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.93 +2.28 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.66 +3.74 65 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.70 +3.62 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.75 +4.10 66 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.93 +3.42 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.10 +3.65 68 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 31.66 +3.03 63 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.64 +3.83 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.13 +4.18 64 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.86 +3.64 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.26 +4.45 70 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 44.10 +4.37 76 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 46.26 +4.71 75 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 47.77 +3.93 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.25 +0.35 62 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.80 +0.45 62 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.33 +0.42 61 0 0 0
28MAY26 80.00 P 3.80 3.92 3.80 4.02 +0.52 61 4 8 +4
28MAY26 82.50 P 4.54 4.60 4.54 4.81 +0.59 61 30 60 +30
28MAY26 85.00 P 5.49 5.49 5.49 5.67 +0.86 61 15 77 +15
28MAY26 87.50 P 0.00 0.00 0.00 6.62 +0.94 61 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 7.75 +1.20 61 0 115 0
28MAY26 92.50 P 0.00 0.00 0.00 8.94 +1.36 62 0 5 0
28MAY26 95.00 P 10.13 10.13 10.13 10.24 +1.60 62 1 1 +1
28MAY26 97.50 P 0.00 0.00 0.00 11.60 +1.81 62 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.09 +1.90 62 0 15 0
28MAY26 102.50 P 0.00 0.00 0.00 14.67 +2.08 63 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.32 +2.22 63 0 0 0
28MAY26 107.50 P 18.29 18.29 18.29 18.02 +2.34 63 15 37 +15
28MAY26 110.00 P 0.00 0.00 0.00 19.99 +2.65 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.83 +2.87 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.00 +1.93 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.29 +2.64 64 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.60 +3.17 67 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.45 +2.81 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.76 +3.38 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.30 +2.68 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.11 +4.04 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.31 +4.35 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.56 +3.66 70 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.31 +3.23 68 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 44.51 +3.22 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 +0.03 62 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.03 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.04 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 +0.05 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.29 +0.05 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 +0.08 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 +0.08 62 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.79 +0.13 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.04 +0.16 62 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.31 +0.16 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 +0.24 61 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 +0.31 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.69 +0.40 62 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.26 +0.45 62 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 3.94 +0.56 62 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.53 +0.51 61 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.32 +0.57 61 0 13 0
29JUN26 82.50 P 6.10 6.10 5.45 6.20 +0.70 61 60 105 +60
29JUN26 85.00 P 7.00 7.00 7.00 7.10 +0.88 61 1 45 -1
29JUN26 87.50 P 0.00 0.00 0.00 8.17 +1.06 60 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.26 +1.16 60 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 10.51 +1.34 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.84 +1.60 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.33 +1.77 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 14.85 +2.01 62 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.44 +2.15 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.10 +2.20 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.82 +2.33 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.58 +2.43 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.27 +2.40 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.15 +2.47 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.70 +2.64 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.89 +2.98 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 30.83 +3.01 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.29 +3.37 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.37 +2.16 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.99 +2.96 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.28 +3.02 66 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 40.99 +2.94 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.65 +3.41 67 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.07 +4.08 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 47.45 +2.88 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.09 +3.50 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.69 +3.54 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.47 +4.45 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.50 +3.81 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.89 +4.37 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.47 +3.82 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.22 +3.98 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.68 +4.46 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.87 +4.36 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.23 +4.16 71 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.62 +4.50 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.15 +4.25 73 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.44 +4.17 73 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.02 +4.89 75 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.48 +3.51 64 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.95 +4.61 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.18 +4.93 75 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.34 +4.71 72 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.25 +4.80 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.53 +4.91 77 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.19 +4.16 63 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.33 +4.89 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.20 +4.35 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 +0.02 62 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.04 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 +0.05 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 +0.04 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 +0.05 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 +0.06 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 +0.07 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 +0.08 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 +0.08 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.74 +0.11 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.83 +0.13 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 +0.13 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.03 +0.13 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.13 +0.14 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.47 +0.21 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.82 +0.22 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.21 +0.24 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.66 +0.29 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.22 +0.42 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.81 +0.44 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.46 +0.51 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.21 +0.63 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 5.96 +0.63 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.83 +0.75 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.76 +0.86 61 0 16 0
29SEP26 80.00 P 8.80 8.80 8.40 8.68 +0.86 61 32 34 +18
29SEP26 82.50 P 0.00 0.00 0.00 9.75 +1.00 61 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 10.86 +1.14 61 0 7 0
29SEP26 87.50 P 11.80 11.80 11.80 11.98 +1.14 61 1 5 0
29SEP26 90.00 P 0.00 0.00 0.00 13.33 +1.38 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 14.68 +1.52 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 16.10 +1.64 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 17.59 +1.76 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.15 +1.88 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 20.81 +2.12 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 22.47 +2.24 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.19 +2.25 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.04 +2.44 64 0 12 0
29SEP26 112.50 P 26.82 26.82 26.82 27.65 +2.34 64 15 60 +15
29SEP26 115.00 P 0.00 0.00 0.00 29.60 +2.14 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.38 +2.14 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.28 +2.40 65 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.22 +2.48 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.37 +2.81 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.32 +2.78 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.23 +2.95 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.34 +2.89 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.44 +3.10 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.53 +3.27 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.63 +3.18 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.60 +3.05 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.93 +3.27 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.09 +3.43 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.38 +3.59 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.46 +3.44 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.63 +3.42 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.85 +3.73 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.09 +3.52 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.25 +3.77 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.48 +3.80 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.63 +3.73 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.85 +3.43 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.35 +3.69 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.72 +4.10 71 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.20 +4.30 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.50 +4.21 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.81 +4.23 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.10 +4.21 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.45 +4.38 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.80 +4.30 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.15 +4.45 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.47 +4.44 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.83 +4.46 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.39 +4.68 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.84 +0.17 63 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 1.99 +0.23 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.18 +0.27 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.64 +0.24 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.07 +0.22 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.59 +0.29 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.20 +0.38 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.86 +0.42 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.63 +0.54 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.41 +0.54 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.24 +0.60 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.19 +0.76 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.15 +0.76 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.20 +0.86 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.27 +0.96 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.44 +1.09 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.66 +1.16 61 0 2 0
30DEC26 87.50 P 15.25 15.25 15.25 14.95 +1.30 61 2 3 +2
30DEC26 90.00 P 0.00 0.00 0.00 16.26 +1.37 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.67 +1.52 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.14 +1.63 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.66 +1.73 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.24 +1.83 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.87 +1.93 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.54 +2.02 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.26 +2.11 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 28.94 +2.12 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.83 +2.30 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.77 +2.49 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.80 +2.67 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.61 +2.67 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.43 +2.64 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.37 +2.70 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.34 +2.76 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.32 +2.81 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.29 +2.89 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.28 +2.85 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.27 +2.85 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.37 +2.94 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.49 +3.03 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.57 +3.08 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.53 +2.98 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.83 +3.19 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.81 +3.08 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.17 +3.35 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.41 +3.45 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.65 +3.60 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.65 +3.42 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.84 +3.45 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.02 +3.46 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.24 +3.50 68 0 0 0
TOTAL PUT 838 9,727 -105
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$ 8.16
26FEB26 5.75 C 0.00 0.00 0.00 2.41 -0.35 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.16 -0.35 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.91 -0.35 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 -0.35 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.41 -0.35 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.16 -0.35 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.91 -0.35 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.66 -0.35 0 0 0 -1
26FEB26 7.75 C 0.00 0.00 0.00 0.41 -0.35 0 0 0 -30
26FEB26 8.00 C 0.13 0.13 0.13 0.16 -0.35 0 1 0 -51
26FEB26 8.25 C 0.08 0.08 0.01 0.00 -0.28 0 39 84 -14
26FEB26 8.50 C 0.04 0.04 0.04 0.00 -0.11 0 1 87 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 121 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 -0.35 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.18 -0.35 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 -0.34 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.71 -0.34 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 -0.33 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 -0.32 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.30 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.90 -0.29 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.73 -0.27 51 0 0 0
30MAR26 8.00 C 0.66 0.66 0.58 0.59 -0.23 51 10 17 0
30MAR26 8.25 C 0.54 0.54 0.47 0.48 -0.20 53 7 8 +3
30MAR26 8.50 C 0.40 0.40 0.35 0.37 -0.18 52 7 55 +5
30MAR26 8.75 C 0.00 0.00 0.00 0.30 -0.14 53 0 98 0
30MAR26 9.00 C 0.33 0.33 0.25 0.23 -0.14 53 33 115 +27
30MAR26 9.25 C 0.19 0.19 0.19 0.17 -0.11 53 51 92 +35
30MAR26 9.50 C 0.20 0.20 0.13 0.13 -0.10 53 21 251 +21
30MAR26 9.75 C 0.15 0.15 0.15 0.10 -0.08 54 12 75 0
30MAR26 10.00 C 0.09 0.09 0.09 0.07 -0.06 53 3 156 0
30MAR26 10.50 C 0.07 0.07 0.07 0.04 -0.04 54 7 166 -7
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 67 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 67 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.46 -0.35 49 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.23 -0.34 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.00 -0.34 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 -0.32 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 -0.32 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.39 -0.30 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.21 -0.29 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.28 49 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.89 -0.26 49 0 17 0
29APR26 8.00 C 0.75 0.75 0.75 0.77 -0.21 50 4 27 +4
29APR26 8.25 C 0.64 0.64 0.64 0.64 -0.20 49 2 316 +2
29APR26 8.50 C 0.00 0.00 0.00 0.54 -0.19 49 0 406 0
29APR26 8.75 C 0.45 0.45 0.44 0.46 -0.16 50 2 480 +1
29APR26 9.00 C 0.38 0.38 0.38 0.38 -0.15 50 15 94 -15
29APR26 9.25 C 0.35 0.35 0.31 0.31 -0.14 50 13 128 +2
29APR26 9.50 C 0.00 0.00 0.00 0.26 -0.12 50 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 -0.11 50 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.17 -0.10 50 0 48 0
29APR26 10.50 C 0.15 0.15 0.15 0.11 -0.07 50 20 84 -5
29APR26 11.00 C 0.11 0.11 0.10 0.07 -0.05 50 5 79 -3
29APR26 11.50 C 0.08 0.08 0.08 0.05 -0.03 51 17 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.50 -0.34 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.28 -0.33 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.07 -0.32 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.86 -0.31 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.67 -0.30 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.49 -0.29 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.32 -0.27 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 -0.26 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.01 -0.26 47 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.88 -0.23 47 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 0.78 -0.20 48 0 500 0
28MAY26 8.50 C 0.72 0.72 0.72 0.68 -0.17 49 4 6 +4
28MAY26 8.75 C 0.68 0.68 0.68 0.60 -0.15 50 8 46 +8
28MAY26 9.00 C 0.53 0.53 0.53 0.51 -0.15 49 15 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.44 -0.14 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.37 -0.14 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 -0.12 49 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.27 -0.10 49 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.08 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 -0.07 48 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.33 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 -0.32 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.14 -0.31 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 -0.31 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 -0.29 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.59 -0.28 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.43 -0.27 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.28 -0.26 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.24 47 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.22 47 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.20 48 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 -0.18 48 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.16 49 0 19 0
29JUN26 9.00 C 0.65 0.65 0.65 0.64 -0.17 49 1 70 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.56 -0.16 49 0 76 0
29JUN26 9.50 C 0.54 0.54 0.54 0.49 -0.15 49 1 11 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.43 -0.13 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.37 -0.12 48 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.10 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.08 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.72 -0.32 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.31 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.35 -0.30 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 -0.29 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.28 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.86 -0.28 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 -0.26 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.26 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.24 48 0 0 0
29SEP26 8.00 C 1.57 1.57 1.57 1.34 -0.23 48 1 1 +1
29SEP26 8.25 C 0.00 0.00 0.00 1.23 -0.22 48 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 -0.20 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.19 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.17 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.16 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.17 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.16 49 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.16 49 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.14 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.13 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.11 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.10 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.09 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.87 -0.32 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.70 -0.31 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.30 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 -0.30 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 -0.29 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 -0.28 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.27 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.26 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 -0.25 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.25 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.24 48 0 153 0
30DEC26 8.50 C 1.40 1.40 1.40 1.38 -0.20 48 1 2 +1
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.22 48 0 0 0
30DEC26 9.00 C 1.24 1.24 1.24 1.20 -0.18 48 1 4 +1
30DEC26 9.25 C 0.00 0.00 0.00 1.11 -0.20 48 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.16 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.18 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.18 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.16 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.15 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.13 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.13 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 -0.12 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.09 48 0 2 0
TOTAL CALL 302 7,950 -9
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
26FEB26 8.00 P 0.01 0.01 0.01 0.00 -0.01 0 12 72 -12
26FEB26 8.25 P 0.05 0.14 0.05 0.09 +0.06 0 102 0 -141
26FEB26 8.50 P 0.30 0.38 0.26 0.34 +0.23 0 16 0 -160
26FEB26 8.75 P 0.45 0.60 0.45 0.59 +0.31 0 5 0 -67
26FEB26 9.00 P 0.74 0.74 0.74 0.84 +0.33 0 6 0 -92
26FEB26 9.25 P 0.00 0.00 0.00 1.09 +0.35 0 0 0 -102
26FEB26 9.50 P 0.00 0.00 0.00 1.34 +0.35 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.59 +0.35 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.84 +0.35 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.34 +0.35 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.84 +0.35 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.34 +0.35 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.84 +0.35 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.84 +0.35 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.34 +0.35 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 52 0 24 0
30MAR26 7.00 P 0.08 0.08 0.08 0.10 +0.04 53 2 54 +2
30MAR26 7.25 P 0.14 0.14 0.14 0.15 +0.05 52 13 178 +13
30MAR26 7.50 P 0.19 0.22 0.19 0.22 +0.07 52 55 253 +43
30MAR26 7.75 P 0.25 0.32 0.25 0.31 +0.09 52 80 187 +48
30MAR26 8.00 P 0.38 0.43 0.38 0.43 +0.12 53 16 239 +14
30MAR26 8.25 P 0.50 0.53 0.50 0.55 +0.13 52 4 215 +4
30MAR26 8.50 P 0.70 0.70 0.70 0.71 +0.16 54 5 87 0
30MAR26 8.75 P 0.78 0.81 0.78 0.87 +0.18 53 5 841 -3
30MAR26 9.00 P 1.00 1.00 1.00 1.06 +0.20 55 9 74 +5
30MAR26 9.25 P 0.00 0.00 0.00 1.26 +0.22 55 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.47 +0.28 56 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.67 +0.28 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.89 +0.29 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.36 +0.31 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.85 +0.34 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.34 +0.34 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.84 +0.35 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.84 +0.35 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 +0.35 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 51 0 42 0
29APR26 6.50 P 0.08 0.08 0.08 0.09 +0.02 48 4 255 +4
29APR26 6.75 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 172 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 +0.06 49 0 31 0
29APR26 7.50 P 0.32 0.32 0.32 0.34 +0.07 48 1 211 +1
29APR26 7.75 P 0.39 0.43 0.39 0.45 +0.10 49 13 229 +13
29APR26 8.00 P 0.49 0.56 0.49 0.56 +0.11 49 24 324 +8
29APR26 8.25 P 0.00 0.00 0.00 0.70 +0.13 49 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 +0.15 50 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 1.01 +0.18 50 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 +0.21 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 +0.20 50 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.60 +0.23 53 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.76 +0.25 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.97 +0.26 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.41 +0.28 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.88 +0.31 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.35 +0.32 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.84 +0.33 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.34 +0.34 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.84 +0.35 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.34 +0.35 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 +0.07 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.44 +0.09 47 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.55 +0.11 48 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 +0.12 47 0 766 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 +0.14 48 0 500 0
28MAY26 8.50 P 0.90 0.90 0.90 0.97 +0.16 49 100 150 +100
28MAY26 8.75 P 0.00 0.00 0.00 1.12 +0.17 49 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 +0.19 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.46 +0.18 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.65 +0.22 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.84 +0.23 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.05 +0.25 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.47 +0.27 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.92 +0.29 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.38 +0.31 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.86 +0.32 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.35 +0.34 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.06 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.09 47 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.10 47 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.11 47 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.13 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.08 +0.16 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 +0.15 48 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.16 48 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 +0.16 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.74 +0.21 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 +0.22 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 +0.24 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.54 +0.26 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.97 +0.27 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.42 +0.29 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.89 +0.31 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.37 +0.32 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.85 +0.33 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.34 +0.34 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.04 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.05 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.07 48 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.08 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.08 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.10 48 0 4 0
29SEP26 7.75 P 0.87 0.89 0.87 0.92 +0.11 48 23 88 +23
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.12 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.12 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.14 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.17 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.15 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.15 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 +0.17 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.18 +0.20 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.20 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 +0.22 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.15 +0.23 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.26 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.02 +0.27 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.47 +0.28 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 +0.29 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.31 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
30DEC26 6.25 P 0.44 0.44 0.44 0.46 +0.03 47 1 106 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.06 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.07 47 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.09 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.10 47 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 +0.11 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.24 +0.11 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.12 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.13 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.14 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.14 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.14 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.15 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.16 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.18 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 +0.19 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.32 +0.22 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 +0.22 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.15 +0.25 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 +0.25 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.02 +0.26 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.48 +0.28 48 0 0 0
TOTAL PUT 496 9,871 -298
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 24.30 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.80 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.30 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.80 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.30 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.30 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.80 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.83 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.33 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.83 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.34 0.00 110 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.84 0.00 103 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.34 -0.01 97 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.84 -0.01 91 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.34 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.84 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.34 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.84 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.34 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.85 -0.01 72 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.35 -0.01 67 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.85 -0.01 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.35 -0.01 57 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.85 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.35 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.85 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.35 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.85 -0.02 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.36 -0.01 41 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.86 -0.01 37 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.36 -0.01 32 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.86 -0.01 28 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.36 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.86 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.86 -0.02 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.87 -0.01 12 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.37 -0.01 8 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.18 -0.04 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 7 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 9 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 16 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 19 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.36 -0.01 27 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.86 -0.01 24 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.36 -0.01 22 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.86 -0.01 18 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.86 -0.02 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.87 -0.01 10 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.37 -0.01 7 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.89 -0.03 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.40 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.07 -0.01 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 66.84 -0.01 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.34 -0.01 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.84 -0.01 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.34 -0.01 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.84 -0.01 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.34 -0.01 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.85 -0.01 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.35 -0.01 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.85 -0.01 39 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.35 -0.01 36 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.85 -0.01 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.35 -0.01 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.85 -0.01 30 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.35 -0.01 28 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.85 -0.02 26 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.36 -0.01 24 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.86 -0.01 22 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.36 -0.01 20 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.86 -0.01 18 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.36 -0.01 16 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.86 -0.01 14 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.36 -0.02 12 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.86 -0.02 11 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.36 -0.02 9 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.87 -0.01 7 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.37 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.19 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.02 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 64.34 -0.01 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.84 -0.01 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.34 -0.01 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.84 -0.01 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.34 -0.01 32 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.85 -0.01 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.35 -0.01 29 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.85 -0.01 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.35 -0.01 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.85 -0.01 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.35 -0.01 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.85 -0.01 20 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.35 -0.01 18 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.85 -0.02 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.36 -0.01 16 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.86 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.36 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.86 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.36 -0.01 10 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.86 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.36 -0.02 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.86 -0.02 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.40 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.12 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.06 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.33 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.99 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.07 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.52 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.22 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.96 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.52 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.08 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.64 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.21 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.81 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.47 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.24 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.20 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.42 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.96 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.85 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.08 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 -0.01 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 0.00 -0.01 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.70 0.00 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 84 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 20 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 7 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 0.00 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.04 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.05 +0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.52 +0.02 12 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.02 +0.02 15 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.52 +0.02 18 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.02 +0.02 20 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.52 +0.02 22 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 13 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 0.05 -0.01 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.24 0.00 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 5.52 +0.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.02 +0.01 9 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.52 +0.02 11 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.02 +0.02 13 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.52 +0.02 15 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.02 +0.02 17 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.52 +0.02 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 27 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.49 0.00 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 5.52 +0.01 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.52 +0.02 10 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.02 +0.02 11 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.52 +0.02 13 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.02 +0.02 14 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.52 +0.02 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 5 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 5.53 +0.02 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.02 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.52 +0.01 7 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.02 +0.01 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.52 +0.02 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.02 +0.02 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.52 +0.02 11 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.02 +0.02 13 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.52 +0.02 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 1.86 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.54 +0.03 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.02 +0.01 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.52 +0.01 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.02 +0.01 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.52 +0.02 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.02 +0.02 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.52 +0.02 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.02 +0.02 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.52 +0.02 13 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 84.35
26FEB26 52.50 C 0.00 0.00 0.00 31.85 -4.05 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.35 -4.36 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.85 -4.05 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.35 -4.33 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.85 -4.78 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.35 -4.06 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.85 -4.06 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.35 -4.37 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.85 -4.14 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.35 -4.39 0 0 0 -3
26FEB26 77.50 C 0.00 0.00 0.00 6.85 -4.38 0 0 0 -24
26FEB26 80.00 C 0.00 0.00 0.00 4.35 -4.06 0 0 0 -41
26FEB26 82.50 C 3.85 3.85 1.81 1.85 -4.06 0 27 0 -175
26FEB26 85.00 C 2.89 2.89 1.30 0.00 -3.48 0 32 170 -12
26FEB26 87.50 C 0.84 0.84 0.06 0.00 -1.51 0 62 252 -25
26FEB26 90.00 C 0.35 0.35 0.04 0.00 -0.38 0 74 661 -24
26FEB26 92.50 C 0.03 0.03 0.03 0.00 -0.05 0 10 201 -10
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 55.13 -3.66 217 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.81 -3.69 187 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.15 -3.63 205 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.42 -4.26 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.79 -3.70 169 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.48 -4.32 121 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.88 -3.90 165 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.54 -4.23 126 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.38 -4.12 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.16 -3.44 167 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.11 -3.73 160 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.23 -3.58 161 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.67 -4.13 122 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.37 -4.27 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.46 -4.41 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.80 -4.04 120 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.25 -3.33 139 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.26 -3.59 135 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.59 -4.35 92 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 35.45 -4.83 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.42 -4.45 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.63 -3.74 108 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.44 -4.95 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.00 -4.19 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.36 -4.32 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.70 -3.93 76 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.19 -3.83 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.72 -3.43 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.88 -4.05 44 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 12.52 -4.11 41 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 10.62 -3.93 45 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.53 -3.09 42 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 7.18 -2.52 46 0 80 0
30MAR26 82.50 C 6.58 6.62 5.41 5.41 -2.79 43 31 92 +25
30MAR26 85.00 C 5.05 5.05 4.20 4.25 -2.40 44 74 231 +39
30MAR26 87.50 C 5.09 5.11 3.20 3.22 -2.05 44 63 126 +25
30MAR26 90.00 C 3.68 3.68 2.37 2.43 -1.72 45 68 135 +50
30MAR26 92.50 C 2.62 2.62 1.76 1.79 -1.38 45 28 93 -16
30MAR26 95.00 C 1.98 1.98 1.43 1.29 -1.08 45 2 28 0
30MAR26 97.50 C 1.42 1.42 1.40 0.90 -0.84 45 8 533 +8
30MAR26 100.00 C 1.58 1.58 0.76 0.62 -0.63 45 15 280 +1
30MAR26 102.50 C 0.89 0.89 0.89 0.42 -0.47 45 15 25 -14
30MAR26 105.00 C 0.82 0.82 0.82 0.28 -0.34 45 1 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.24 45 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.17 45 0 44 0
30MAR26 112.50 C 0.24 0.24 0.24 0.08 -0.11 45 1 16 +1
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.08 45 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.05 45 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 32.63 -3.74 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.74 -4.65 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.50 -3.73 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.51 -3.25 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.92 -3.90 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.67 -3.72 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.36 -2.79 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.15 -3.07 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.05 -3.11 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.64 -3.05 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.93 -2.95 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.38 -2.72 42 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 7.05 -2.46 42 0 45 0
29APR26 85.00 C 5.89 5.89 5.89 5.89 -2.19 43 15 65 +15
29APR26 87.50 C 0.00 0.00 0.00 4.85 -2.25 43 0 26 0
29APR26 90.00 C 0.00 0.00 0.00 3.99 -1.97 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.26 -1.73 44 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 2.61 -1.49 44 0 48 0
29APR26 97.50 C 0.00 0.00 0.00 2.06 -1.28 43 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 1.62 -1.08 43 0 31 0
29APR26 102.50 C 2.12 2.12 2.12 1.26 -0.90 43 1 1 +1
29APR26 105.00 C 0.00 0.00 0.00 0.98 -0.74 43 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.75 -0.61 43 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.57 -0.47 43 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.42 -0.39 43 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.32 -0.31 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.92 -4.47 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.62 -4.03 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.83 -3.57 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.29 -3.68 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.26 -3.62 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.36 -3.21 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.02 -3.39 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.52 -3.01 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.99 -3.17 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.93 -3.00 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.50 -3.35 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.42 -2.39 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.25 -2.20 43 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 6.22 -2.30 43 0 0 0
28MAY26 90.00 C 5.43 5.43 5.43 5.41 -2.04 44 15 23 +15
28MAY26 92.50 C 0.00 0.00 0.00 4.55 -1.89 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.83 -1.72 44 0 15 0
28MAY26 97.50 C 4.90 4.90 4.90 3.20 -1.53 44 6 6 +6
28MAY26 100.00 C 0.00 0.00 0.00 2.66 -1.35 43 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 2.20 -1.19 43 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.81 -1.04 43 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.45 -0.94 43 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.18 -0.75 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.96 -0.65 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.81 -0.52 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.25 -3.33 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.26 -3.59 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.59 -4.35 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.65 -4.63 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.19 -3.73 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.63 -4.46 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.06 -4.83 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.95 -4.14 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.31 -3.09 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.51 -4.06 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.32 -3.68 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.54 -3.03 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.25 -3.19 42 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.71 -3.46 43 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.12 -3.17 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.61 -2.63 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.16 -2.55 44 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 9.95 -2.35 44 0 23 0
29JUN26 85.00 C 9.90 9.90 9.90 8.81 -2.19 44 1 40 +1
29JUN26 87.50 C 10.26 10.26 10.26 7.78 -2.50 45 15 28 +15
29JUN26 90.00 C 7.99 7.99 7.23 6.87 -2.29 45 6 7 +5
29JUN26 92.50 C 0.00 0.00 0.00 6.05 -2.11 45 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 5.30 -1.93 45 15 2 -15
29JUN26 97.50 C 0.00 0.00 0.00 4.60 -1.77 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.98 -1.61 45 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.44 -1.46 45 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 2.96 -1.32 45 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.55 -1.19 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.12 -1.13 44 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.81 -1.02 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.55 -0.90 44 15 108 -15
29JUN26 117.50 C 0.00 0.00 0.00 1.32 -0.74 44 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.13 -0.65 44 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.96 -0.58 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.81 -0.51 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.69 -0.45 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.58 -0.40 44 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 33.98 -3.88 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.79 -3.96 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.98 -4.71 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.08 -4.34 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.53 -4.01 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.21 -3.99 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.98 -3.51 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.51 -2.71 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.70 -4.10 46 0 0 0
29SEP26 75.00 C 19.00 19.00 19.00 17.28 -3.48 46 1 2 +1
29SEP26 77.50 C 0.00 0.00 0.00 15.53 -3.40 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.81 -2.92 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.94 -2.49 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.49 -2.63 47 0 2 0
29SEP26 87.50 C 11.49 11.49 11.41 11.41 -2.65 47 60 60 +60
29SEP26 90.00 C 0.00 0.00 0.00 10.53 -2.87 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.64 -2.73 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.88 -2.23 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.16 -2.11 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.46 -2.02 47 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.80 -1.95 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.19 -1.98 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.63 -1.76 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.13 -1.71 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.66 -1.66 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.11 -1.69 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.73 -1.58 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.39 -1.48 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.08 -1.38 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.79 -1.18 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.53 -1.10 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.30 -1.02 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 35.33 -3.66 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.33 -3.56 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.06 -4.10 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.31 -4.18 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.45 -4.18 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.82 -3.90 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.32 -3.67 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.24 -3.24 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.67 -3.24 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.79 -3.08 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.29 -3.61 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.81 -2.82 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.01 -3.34 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.43 -2.70 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.48 -2.54 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.50 -2.64 48 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.66 -2.41 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.77 -2.34 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.07 -2.12 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.37 -2.01 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.69 -1.94 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.03 -1.89 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.42 -1.84 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.84 -1.91 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.30 -1.83 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.80 -1.74 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.34 -1.66 48 0 0 0
TOTAL CALL 661 6,855 -106
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
26FEB26 85.00 P 0.06 0.85 0.02 0.65 +0.57 0 231 3 -200
26FEB26 87.50 P 0.30 3.30 0.30 3.15 +2.60 0 65 0 -260
26FEB26 90.00 P 2.99 5.50 2.99 5.65 +3.62 0 42 0 -128
26FEB26 92.50 P 4.14 8.31 4.14 8.15 +4.01 0 14 0 -119
26FEB26 95.00 P 0.00 0.00 0.00 10.65 +4.05 0 0 0 -34
26FEB26 97.50 P 0.00 0.00 0.00 13.15 +4.05 0 0 0 -30
26FEB26 100.00 P 0.00 0.00 0.00 15.65 +4.05 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.15 +4.05 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.65 +3.55 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.15 +4.05 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.65 +4.05 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.15 +4.05 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.65 +4.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.15 +4.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.09 +0.05 45 0 32 0
30MAR26 67.50 P 0.16 0.16 0.16 0.19 +0.11 45 6 113 0
30MAR26 70.00 P 0.25 0.28 0.25 0.36 +0.20 45 4 213 0
30MAR26 72.50 P 0.42 0.47 0.42 0.62 +0.31 44 11 257 +10
30MAR26 75.00 P 0.63 0.82 0.63 1.04 +0.49 44 12 701 0
30MAR26 77.50 P 0.88 1.45 0.88 1.61 +0.73 44 126 249 +82
30MAR26 80.00 P 1.28 2.26 1.28 2.38 +0.97 44 149 334 +96
30MAR26 82.50 P 1.92 3.38 1.92 3.38 +1.34 43 40 212 +3
30MAR26 85.00 P 3.00 4.76 3.00 4.76 +1.72 45 61 554 -30
30MAR26 87.50 P 0.00 0.00 0.00 6.22 +2.16 45 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 7.71 +2.28 43 0 556 0
30MAR26 92.50 P 0.00 0.00 0.00 9.44 +2.42 41 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 12.07 +3.11 49 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 14.05 +3.39 48 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 15.85 +2.97 39 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.96 +4.22 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.78 +3.68 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.21 +3.89 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.67 +3.29 45 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 28.22 +4.10 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.74 +4.12 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.29 +3.84 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.65 +3.57 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.41 +3.78 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.65 +4.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.15 +3.71 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.65 +4.05 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 3 0
29APR26 62.50 P 0.25 0.25 0.25 0.24 +0.10 43 3 6 +3
29APR26 65.00 P 0.00 0.00 0.00 0.41 +0.17 43 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.64 +0.23 43 0 6 0
29APR26 70.00 P 0.68 0.68 0.68 0.97 +0.32 42 1 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.43 +0.49 42 0 4 0
29APR26 75.00 P 1.51 1.51 1.51 2.03 +0.68 42 1 518 -1
29APR26 77.50 P 1.90 2.14 1.90 2.78 +0.88 42 7 146 +2
29APR26 80.00 P 0.00 0.00 0.00 3.74 +1.13 42 0 20 0
29APR26 82.50 P 3.85 4.95 3.85 4.95 +1.53 43 31 47 +20
29APR26 85.00 P 5.00 5.72 5.00 6.19 +1.77 43 510 530 +500
29APR26 87.50 P 6.33 6.33 6.05 7.69 +2.04 44 11 31 -9
29APR26 90.00 P 0.00 0.00 0.00 9.41 +2.44 44 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 11.11 +2.61 44 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.97 +2.50 44 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 15.22 +2.92 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.33 +3.46 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.60 +3.32 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.45 +3.02 45 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.27 +4.12 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.95 +3.57 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.53 +3.22 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.65 +4.74 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.22 +0.08 43 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.36 +0.12 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.57 +0.20 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.81 +0.25 43 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.17 +0.31 42 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.65 +0.44 42 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 2.24 +0.62 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.94 +0.74 42 0 3 0
28MAY26 77.50 P 3.67 3.68 3.67 3.77 +0.93 42 45 116 +15
28MAY26 80.00 P 0.00 0.00 0.00 4.81 +1.18 42 0 507 0
28MAY26 82.50 P 0.00 0.00 0.00 6.04 +1.47 43 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 7.36 +1.70 43 500 500 +500
28MAY26 87.50 P 0.00 0.00 0.00 8.82 +1.95 43 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.46 +2.16 44 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.10 +2.36 43 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.76 +2.39 43 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 15.81 +2.31 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.89 +2.54 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.89 +2.58 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.12 +2.79 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.27 +2.79 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.66 +3.72 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.53 +2.61 41 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.65 +3.55 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.06 44 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 +0.09 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.53 +0.16 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.76 +0.20 44 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.04 +0.23 44 0 0 0
29JUN26 65.00 P 1.30 1.30 1.30 1.42 +0.30 44 1 216 0
29JUN26 67.50 P 1.68 1.68 1.68 1.92 +0.41 44 1 182 +1
29JUN26 70.00 P 0.00 0.00 0.00 2.52 +0.50 44 0 105 0
29JUN26 72.50 P 2.60 2.60 2.50 3.20 +0.56 44 100 152 +99
29JUN26 75.00 P 3.16 3.70 3.10 4.03 +0.75 43 86 389 +76
29JUN26 77.50 P 0.00 0.00 0.00 4.99 +1.00 44 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.08 +1.16 44 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 7.31 +1.37 44 0 33 0
29JUN26 85.00 P 7.65 8.13 7.65 8.66 +1.56 44 10 47 +10
29JUN26 87.50 P 0.00 0.00 0.00 10.13 +1.79 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.72 +2.02 45 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.41 +2.21 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.26 +2.46 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.35 +1.88 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.06 +2.69 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 20.46 +2.67 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.46 +3.25 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.58 +1.99 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.39 +2.76 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 28.92 +2.62 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.69 +2.75 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.54 +3.82 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.40 +2.92 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.79 +3.42 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.18 +3.41 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.56 +3.92 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.07 +3.82 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.96 +0.14 47 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.24 +0.08 46 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.69 +0.22 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.17 +0.28 47 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.64 +0.24 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.28 +0.33 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.99 +0.47 46 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.81 +0.54 46 0 1,251 0
29SEP26 72.50 P 4.97 5.44 4.87 5.67 +0.62 46 67 73 +67
29SEP26 75.00 P 0.00 0.00 0.00 6.76 +0.84 46 0 5 0
29SEP26 77.50 P 6.85 6.85 6.85 7.79 +0.92 46 1 1 +1
29SEP26 80.00 P 8.89 8.92 8.89 8.92 +1.00 46 60 167 +60
29SEP26 82.50 P 0.00 0.00 0.00 10.31 +1.29 46 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.69 +1.43 46 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.15 +1.64 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.71 +1.81 46 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 16.35 +1.97 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.57 +1.62 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.46 +1.86 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.09 +1.62 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.39 +2.18 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.11 +1.85 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.92 +2.88 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.92 +3.04 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.67 +2.29 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.62 +2.31 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.85 +2.82 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.70 +2.79 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.57 +2.87 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.52 +3.33 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.79 +3.05 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.99 +3.37 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.82 +0.18 47 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.43 +0.30 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.95 +0.31 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.55 +0.37 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.15 +0.37 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.07 +0.60 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.78 +0.61 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.70 +0.72 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.70 +0.70 47 0 0 0
30DEC26 75.00 P 8.00 8.00 8.00 8.78 +0.82 47 1 4 +1
30DEC26 77.50 P 0.00 0.00 0.00 10.07 +1.11 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 11.29 +1.21 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.63 +1.36 47 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.96 +1.42 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 15.43 +1.42 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.97 +1.54 47 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.58 +1.65 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.82 +1.33 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.06 +1.94 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.85 +2.03 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.80 +1.85 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.59 +2.37 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.50 +2.34 48 0 0 0
30DEC26 110.00 P 31.00 31.00 31.00 31.56 +2.70 49 1 1 +1
30DEC26 112.50 P 0.00 0.00 0.00 33.73 +2.74 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.49 +2.60 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.76 +2.81 49 0 0 0
TOTAL PUT 2,198 11,285 +736
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$ 104.00
26FEB26 80.00 C 0.00 0.00 0.00 24.00 -2.90 0 0 0 -66
26FEB26 82.50 C 0.00 0.00 0.00 21.50 -2.81 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.00 -2.81 0 0 0 -240
26FEB26 87.50 C 0.00 0.00 0.00 16.50 -2.81 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.00 -2.81 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.50 -2.91 0 0 0 -30
26FEB26 95.00 C 0.00 0.00 0.00 9.00 -2.91 0 0 0 -15
26FEB26 97.50 C 0.00 0.00 0.00 6.50 -2.81 0 0 0 -15
26FEB26 100.00 C 0.00 0.00 0.00 4.00 -2.81 0 0 0 -16
26FEB26 102.50 C 3.18 3.18 1.66 1.50 -2.83 0 169 0 -172
26FEB26 105.00 C 1.03 1.18 0.06 0.00 -2.00 0 419 912 -225
26FEB26 107.50 C 0.41 0.41 0.03 0.00 -0.57 0 44 1,849 +30
26FEB26 110.00 C 0.04 0.04 0.03 0.00 -0.09 0 76 2,947 0
26FEB26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 42 3,584 -42
26FEB26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 35 6,720 0
26FEB26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 42 3,037 -1
26FEB26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 3,175 0
26FEB26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 32 2,571 0
26FEB26 125.00 C 0.03 0.03 0.01 0.00 -0.01 0 62 5,265 0
26FEB26 127.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 3,721 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,180 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,229 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 948 0
26FEB26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
27FEB26 82.50 C 0.00 0.00 0.00 21.53 -2.78 183 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 19.01 -2.80 132 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 16.51 -2.80 114 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 14.01 -2.80 96 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 11.51 -2.90 79 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 9.01 -2.90 62 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 6.56 -2.76 68 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 4.09 -2.74 50 0 60 0
27FEB26 102.50 C 0.00 0.00 0.00 1.86 -2.70 42 0 59 0
27FEB26 105.00 C 0.92 0.96 0.50 0.48 -1.81 40 191 141 -59
27FEB26 107.50 C 0.26 0.26 0.10 0.06 -0.86 40 200 189 +98
27FEB26 110.00 C 0.20 0.20 0.03 0.01 -0.27 46 31 180 -6
27FEB26 112.50 C 0.04 0.04 0.04 0.01 -0.05 62 1 182 -1
27FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 238 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
27FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 21.72 -2.62 87 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 19.06 -2.80 50 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 16.57 -2.80 47 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 14.24 -2.65 60 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 11.78 -2.80 52 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 9.41 -2.67 48 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 7.28 -2.54 48 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 5.42 -2.26 49 0 0 0
06MAR26 102.50 C 4.16 4.16 4.16 3.82 -2.13 48 30 180 +30
06MAR26 105.00 C 2.83 2.90 2.72 2.57 -1.72 48 66 246 +66
06MAR26 107.50 C 2.26 2.26 1.90 1.67 -1.26 49 108 236 +64
06MAR26 110.00 C 1.85 1.86 1.15 1.01 -0.98 49 84 204 +80
06MAR26 112.50 C 1.07 1.07 0.66 0.57 -0.71 49 89 200 +72
06MAR26 115.00 C 0.60 0.60 0.49 0.31 -0.47 49 19 88 +3
06MAR26 117.50 C 0.40 0.40 0.40 0.16 -0.29 49 2 152 -2
06MAR26 120.00 C 0.35 0.35 0.24 0.08 -0.17 49 5 99 +5
06MAR26 122.50 C 0.18 0.18 0.18 0.04 -0.09 49 30 46 +30
06MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
30MAR26 55.00 C 0.00 0.00 0.00 49.75 -2.19 131 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 46.64 -2.81 0 0 0 0
30MAR26 60.00 C 44.67 44.67 44.21 44.22 -2.73 81 338 1,074 +338
30MAR26 62.50 C 0.00 0.00 0.00 42.61 -2.64 120 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.19 -2.78 63 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 37.77 -1.70 109 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.17 -2.81 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 32.28 -2.21 81 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.06 -2.89 82 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.44 -2.06 72 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.94 -2.08 66 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 22.27 -2.60 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.32 -2.99 36 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 17.44 -2.01 48 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.99 -1.96 43 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 12.56 -2.93 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 10.47 -2.62 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 8.53 -2.51 36 0 73 0
30MAR26 100.00 C 7.00 7.00 7.00 6.81 -2.15 36 12 730 -1
30MAR26 102.50 C 5.54 5.77 5.54 5.32 -1.98 36 86 614 +86
30MAR26 105.00 C 5.48 5.59 4.07 4.07 -1.66 35 511 1,612 +380
30MAR26 107.50 C 4.29 4.29 3.12 3.06 -1.45 36 73 660 +37
30MAR26 110.00 C 3.31 3.31 2.33 2.30 -1.20 36 1,491 3,006 +1,347
30MAR26 112.50 C 2.57 2.57 1.67 1.65 -1.05 36 176 2,042 -27
30MAR26 115.00 C 1.91 1.91 1.22 1.16 -0.88 36 50 9,416 +27
30MAR26 117.50 C 1.15 1.15 0.95 0.79 -0.70 36 139 2,769 +51
30MAR26 120.00 C 1.15 1.15 0.71 0.53 -0.53 36 46 5,448 -18
30MAR26 122.50 C 0.68 0.68 0.57 0.35 -0.40 36 30 1,534 -2
30MAR26 125.00 C 0.55 0.55 0.45 0.23 -0.29 36 44 7,915 +19
30MAR26 127.50 C 0.48 0.48 0.37 0.14 -0.21 36 133 1,979 +52
30MAR26 130.00 C 0.34 0.36 0.31 0.09 -0.14 36 99 4,987 +59
30MAR26 132.50 C 0.31 0.31 0.31 0.06 -0.09 36 23 1,158 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 1,960 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.05 36 0 891 0
30MAR26 140.00 C 0.22 0.22 0.22 0.01 -0.03 35 8 10,194 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,056 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,490 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 312 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 22.45 -2.87 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.97 -2.84 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.44 -2.01 42 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.24 -2.34 41 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 12.56 -2.93 34 0 80 0
29APR26 95.00 C 0.00 0.00 0.00 10.81 -2.28 36 0 21 0
29APR26 97.50 C 0.00 0.00 0.00 9.03 -2.01 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 7.42 -1.73 35 0 108 0
29APR26 102.50 C 6.96 6.96 6.37 6.10 -1.73 36 560 781 +201
29APR26 105.00 C 5.03 5.03 5.03 4.84 -1.65 35 30 833 0
29APR26 107.50 C 4.10 4.13 4.10 3.87 -1.45 36 14 1,382 +1
29APR26 110.00 C 3.25 3.25 3.25 3.02 -1.33 35 5 1,650 0
29APR26 112.50 C 2.59 2.59 2.59 2.36 -1.13 35 30 1,024 0
29APR26 115.00 C 2.30 2.30 2.04 1.81 -0.95 35 150 2,324 +91
29APR26 117.50 C 2.02 2.02 1.70 1.37 -0.79 35 60 702 +24
29APR26 120.00 C 1.38 1.40 1.34 1.02 -0.66 35 64 381 +30
29APR26 122.50 C 0.00 0.00 0.00 0.77 -0.53 35 0 184 0
29APR26 125.00 C 0.00 0.00 0.00 0.57 -0.42 35 0 308 0
29APR26 127.50 C 0.00 0.00 0.00 0.42 -0.33 35 0 732 0
29APR26 130.00 C 0.00 0.00 0.00 0.31 -0.26 35 0 73 0
29APR26 132.50 C 0.55 0.55 0.55 0.22 -0.20 35 1 151 +1
29APR26 135.00 C 0.00 0.00 0.00 0.16 -0.16 35 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.12 -0.12 35 0 193 0
29APR26 140.00 C 0.00 0.00 0.00 0.08 -0.09 35 0 309 0
28MAY26 82.50 C 0.00 0.00 0.00 22.45 -2.87 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.97 -2.84 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.44 -3.10 37 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.24 -3.08 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 12.90 -2.59 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 11.39 -2.41 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 9.85 -2.13 36 0 0 0
28MAY26 100.00 C 8.99 8.99 8.57 8.49 -2.03 36 150 120 +120
28MAY26 102.50 C 8.30 8.30 7.28 7.05 -1.72 36 330 659 +300
28MAY26 105.00 C 7.09 7.09 7.09 6.06 -1.55 36 30 335 +30
28MAY26 107.50 C 6.80 6.80 5.11 5.11 -1.33 36 40 220 -5
28MAY26 110.00 C 5.10 5.10 4.61 4.31 -1.22 36 60 911 +30
28MAY26 112.50 C 0.00 0.00 0.00 3.59 -1.17 37 0 77 0
28MAY26 115.00 C 3.69 3.69 3.23 2.99 -1.00 37 60 147 +60
28MAY26 117.50 C 0.00 0.00 0.00 2.45 -0.90 37 0 248 0
28MAY26 120.00 C 0.00 0.00 0.00 2.01 -0.75 36 0 153 0
28MAY26 122.50 C 0.00 0.00 0.00 1.64 -0.67 36 0 103 0
28MAY26 125.00 C 1.80 1.80 1.80 1.32 -0.56 36 1 48 -1
28MAY26 127.50 C 1.78 1.78 1.78 1.08 -0.48 36 12 200 +12
28MAY26 130.00 C 1.49 1.49 1.49 0.85 -0.42 36 2 203 -2
28MAY26 132.50 C 0.00 0.00 0.00 0.70 -0.34 36 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.54 -0.30 36 0 254 0
28MAY26 137.50 C 0.96 0.96 0.96 0.44 -0.24 36 20 212 +20
29JUN26 55.00 C 0.00 0.00 0.00 49.75 -2.20 88 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.64 -2.81 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.22 -2.75 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.61 -2.64 79 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 39.19 -2.79 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.77 -1.72 71 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.19 -2.81 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.28 -2.23 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.06 -2.89 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.44 -2.13 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.94 -2.13 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.45 -2.87 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.08 -2.73 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.20 -2.34 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.55 -2.77 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 14.01 -2.70 36 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 12.57 -2.28 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 10.70 -1.70 35 0 0 0
29JUN26 100.00 C 9.50 9.72 9.50 9.30 -1.87 35 60 92 +60
29JUN26 102.50 C 9.11 9.11 9.11 8.06 -1.57 35 30 198 +30
29JUN26 105.00 C 8.53 8.53 7.02 7.06 -1.46 36 648 1,826 +181
29JUN26 107.50 C 7.06 7.06 6.96 6.12 -1.43 35 35 1,025 +30
29JUN26 110.00 C 0.00 0.00 0.00 5.34 -1.29 36 0 3,272 0
29JUN26 112.50 C 5.13 5.13 4.75 4.62 -1.21 36 25 4,022 0
29JUN26 115.00 C 4.31 4.31 4.31 3.93 -1.19 36 1 1,956 +1
29JUN26 117.50 C 0.00 0.00 0.00 3.36 -1.04 36 0 1,743 0
29JUN26 120.00 C 3.58 3.58 3.33 2.84 -0.98 36 58 2,787 +57
29JUN26 122.50 C 0.00 0.00 0.00 2.41 -0.84 36 0 667 0
29JUN26 125.00 C 2.65 2.65 2.64 2.02 -0.78 36 60 4,247 0
29JUN26 127.50 C 0.00 0.00 0.00 1.71 -0.66 36 0 575 0
29JUN26 130.00 C 2.18 2.18 2.10 1.42 -0.60 36 7 1,997 0
29JUN26 132.50 C 2.18 2.18 2.18 1.19 -0.52 36 12 510 0
29JUN26 135.00 C 1.81 1.81 1.81 0.98 -0.46 36 2 690 -2
29JUN26 137.50 C 1.32 1.32 1.31 0.82 -0.40 35 32 220 +30
29JUN26 140.00 C 0.00 0.00 0.00 0.67 -0.34 35 0 1,103 0
29JUN26 142.50 C 1.12 1.12 1.12 0.56 -0.30 35 1 529 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 -0.25 35 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.38 -0.22 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.31 -0.19 35 0 414 0
29JUN26 152.50 C 0.00 0.00 0.00 0.25 -0.16 35 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.21 -0.14 36 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.11 35 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.09 35 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 49.75 -2.30 69 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.65 -3.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.72 -2.81 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.61 -2.64 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.19 -2.93 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.77 -1.73 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.19 -3.47 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.28 -2.23 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.06 -2.89 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.67 -3.16 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.27 -2.60 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.61 -3.40 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.46 -2.85 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.11 -2.26 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 17.95 -1.87 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.39 -1.58 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.98 -1.58 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 13.24 -1.91 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.29 -1.62 36 0 40 0
29SEP26 102.50 C 11.75 11.75 11.75 11.25 -1.68 36 30 97 +30
29SEP26 105.00 C 0.00 0.00 0.00 10.24 -1.55 36 0 562 0
29SEP26 107.50 C 0.00 0.00 0.00 9.34 -1.47 36 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 8.50 -1.39 36 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 7.74 -1.34 37 0 634 0
29SEP26 115.00 C 7.32 7.32 7.32 7.00 -1.29 37 30 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 6.29 -1.32 37 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 5.63 -1.27 37 0 1,587 0
29SEP26 122.50 C 5.53 5.56 5.53 5.08 -1.12 37 16 704 0
29SEP26 125.00 C 0.00 0.00 0.00 4.53 -1.09 37 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 4.05 -1.02 37 0 290 0
29SEP26 130.00 C 4.61 4.61 4.61 3.63 -0.89 37 4 312 +4
29SEP26 132.50 C 0.00 0.00 0.00 3.22 -0.87 36 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 2.87 -0.81 36 0 345 0
29SEP26 137.50 C 3.57 3.57 3.57 2.50 -0.77 36 4 262 0
29SEP26 140.00 C 3.50 3.50 3.10 2.27 -0.68 36 5 1,102 -4
29SEP26 142.50 C 0.00 0.00 0.00 1.96 -0.62 36 0 65 0
29SEP26 145.00 C 2.66 2.66 2.66 1.75 -0.54 36 1 297 0
29SEP26 147.50 C 2.44 2.44 2.44 1.55 -0.50 36 3 80 0
29SEP26 150.00 C 0.00 0.00 0.00 1.36 -0.48 36 0 163 0
29SEP26 152.50 C 0.00 0.00 0.00 1.22 -0.42 36 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.08 -0.36 36 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 -0.36 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.84 -0.33 36 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 0.75 -0.28 36 0 91 0
29SEP26 165.00 C 0.00 0.00 0.00 0.66 -0.25 36 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.57 -0.25 36 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.51 -0.22 36 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.45 -0.19 36 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.39 -0.18 36 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.34 -0.17 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.31 -0.14 36 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.27 -0.13 36 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.24 -0.11 36 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 49.75 -2.30 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.77 -2.98 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.72 -2.81 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.61 -2.64 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.49 -2.63 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.77 -1.92 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.03 -2.63 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.28 -3.36 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.86 -2.40 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.96 -1.87 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.96 -1.94 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 24.35 -2.74 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.39 -1.82 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.33 -2.02 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.91 -1.89 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 18.29 -2.13 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.45 -1.60 37 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 15.80 -2.29 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.36 -1.23 37 0 22 0
30DEC26 102.50 C 14.40 14.40 14.40 14.00 -1.55 37 1 4 +1
30DEC26 105.00 C 13.75 13.75 13.75 12.99 -1.56 37 16 37 +16
30DEC26 107.50 C 12.43 12.46 12.00 12.05 -1.49 37 4 571 +2
30DEC26 110.00 C 11.63 11.64 11.63 11.14 -1.50 37 2 496 -1
30DEC26 112.50 C 0.00 0.00 0.00 10.38 -1.39 37 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 9.65 -1.35 37 0 105 0
30DEC26 117.50 C 0.00 0.00 0.00 8.93 -1.25 37 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 8.24 -1.35 37 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 7.55 -1.40 37 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 6.94 -1.32 37 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 6.41 -1.16 37 0 38 0
30DEC26 130.00 C 6.30 6.30 6.30 5.88 -1.16 37 4 156 0
30DEC26 132.50 C 0.00 0.00 0.00 5.35 -1.16 37 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 4.95 -1.03 37 0 121 0
30DEC26 137.50 C 0.00 0.00 0.00 4.55 -0.94 37 0 39 0
30DEC26 140.00 C 0.00 0.00 0.00 4.15 -0.94 37 0 59 0
30DEC26 142.50 C 0.00 0.00 0.00 3.79 -0.91 37 0 4 0
30DEC26 145.00 C 4.85 4.85 4.85 3.50 -0.80 37 3 30 -1
30DEC26 147.50 C 3.98 3.98 3.98 3.11 -0.72 37 2 14 +2
30DEC26 150.00 C 3.86 3.86 3.63 2.83 -0.83 37 9 33 -1
30DEC26 152.50 C 0.00 0.00 0.00 2.58 -0.69 37 0 4 0
30DEC26 155.00 C 3.40 3.42 3.40 2.38 -0.62 37 9 19 +6
30DEC26 157.50 C 0.00 0.00 0.00 2.25 -0.48 37 0 3 0
30DEC26 160.00 C 3.15 3.15 3.15 1.99 -0.54 37 1 42 +1
30DEC26 162.50 C 0.00 0.00 0.00 1.79 -0.55 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.66 -0.48 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.53 -0.42 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.39 -0.40 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.26 -0.40 37 0 0 0
30DEC26 175.00 C 2.51 2.51 2.51 1.15 -0.38 37 30 32 +22
30DEC26 177.50 C 0.00 0.00 0.00 1.06 -0.34 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.97 -0.30 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.88 -0.29 37 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.80 -0.28 37 0 196 0
TOTAL CALL 7,882 194,782 +3,312
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 732 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 998 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,291 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,583 0
26FEB26 100.00 P 0.02 0.03 0.02 0.00 -0.01 0 51 1,822 0
26FEB26 102.50 P 0.04 0.04 0.02 0.00 -0.02 0 18 2,655 +2
26FEB26 105.00 P 0.13 1.01 0.13 1.00 +0.74 0 553 13 -2,858
26FEB26 107.50 P 1.27 3.50 1.11 3.50 +2.18 0 133 0 -4,429
26FEB26 110.00 P 3.32 6.00 3.32 6.00 +2.72 0 191 0 -4,573
26FEB26 112.50 P 5.00 8.50 4.80 8.50 +2.64 0 53 0 -4,515
26FEB26 115.00 P 8.45 10.90 8.45 11.00 +2.55 0 147 0 -7,508
26FEB26 117.50 P 12.60 13.52 12.43 13.50 +2.61 0 7 0 -1,759
26FEB26 120.00 P 14.30 15.87 14.30 16.00 +2.55 0 34 0 -709
26FEB26 122.50 P 0.00 0.00 0.00 18.50 +2.55 0 0 0 -45
26FEB26 125.00 P 0.00 0.00 0.00 21.00 +2.80 0 0 0 -30
26FEB26 127.50 P 0.00 0.00 0.00 23.50 +2.80 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 26.00 +2.80 0 0 0 -100
26FEB26 132.50 P 0.00 0.00 0.00 28.50 +2.64 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 31.00 +2.77 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.50 +2.64 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.00 +2.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.50 +2.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 41.00 +2.80 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 43.50 +2.64 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 46.00 +2.67 0 0 0 -15
26FEB26 152.50 P 0.00 0.00 0.00 48.50 +2.80 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 114 0
27FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 196 0
27FEB26 100.00 P 0.06 0.06 0.06 0.03 +0.01 41 1 293 0
27FEB26 102.50 P 0.15 0.33 0.15 0.32 +0.20 40 45 190 +14
27FEB26 105.00 P 0.43 1.22 0.43 1.42 +0.87 37 101 240 +71
27FEB26 107.50 P 2.29 3.15 2.29 3.57 +1.90 43 23 136 -1
27FEB26 110.00 P 3.40 5.20 3.40 6.04 +2.48 59 8 137 -8
27FEB26 112.50 P 0.00 0.00 0.00 8.64 +2.78 97 0 51 0
27FEB26 115.00 P 0.00 0.00 0.00 11.13 +2.68 116 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 13.58 +2.69 124 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 16.16 +2.71 159 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 18.55 +2.60 148 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 21.08 +2.88 175 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 23.65 +2.95 210 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 26.11 +2.91 215 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
06MAR26 90.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 36 0
06MAR26 92.50 P 0.00 0.00 0.00 0.16 +0.07 49 0 108 0
06MAR26 95.00 P 0.39 0.43 0.39 0.36 +0.15 49 31 43 +31
06MAR26 97.50 P 0.66 0.78 0.66 0.75 +0.31 49 136 199 +136
06MAR26 100.00 P 1.04 1.35 1.04 1.35 +0.49 48 41 96 +36
06MAR26 102.50 P 1.50 2.25 1.49 2.25 +0.75 48 130 208 +89
06MAR26 105.00 P 2.38 3.50 2.38 3.50 +1.12 48 80 389 +23
06MAR26 107.50 P 3.61 5.00 3.61 5.00 +1.37 47 33 233 -26
06MAR26 110.00 P 5.26 6.14 5.26 7.07 +1.86 51 3 72 +2
06MAR26 112.50 P 0.00 0.00 0.00 9.20 +2.10 54 0 2 0
06MAR26 115.00 P 11.06 11.19 11.06 11.19 +2.17 46 4 5 +4
06MAR26 117.50 P 0.00 0.00 0.00 13.88 +2.57 61 0 4 0
06MAR26 120.00 P 0.00 0.00 0.00 16.16 +2.37 58 0 1 0
06MAR26 122.50 P 0.00 0.00 0.00 18.55 +2.30 56 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 21.08 +2.31 65 0 10 0
06MAR26 127.50 P 0.00 0.00 0.00 23.65 +2.40 77 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 26.11 +2.91 79 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 62.50 P 0.05 0.05 0.05 0.01 0.00 61 6 148 +6
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 142 0
30MAR26 70.00 P 0.08 0.08 0.08 0.01 0.00 48 12 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 36 0 204 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 269 0
30MAR26 85.00 P 0.29 0.29 0.29 0.11 +0.03 36 2 4,321 0
30MAR26 87.50 P 0.36 0.41 0.36 0.21 +0.05 36 56 706 +49
30MAR26 90.00 P 0.52 0.58 0.52 0.40 +0.10 36 2 3,851 +2
30MAR26 92.50 P 0.74 0.86 0.74 0.71 +0.19 36 46 880 +5
30MAR26 95.00 P 1.00 1.24 1.00 1.15 +0.29 36 157 5,193 +69
30MAR26 97.50 P 1.41 1.75 1.41 1.77 +0.44 36 213 5,337 +71
30MAR26 100.00 P 1.96 2.63 1.92 2.58 +0.59 36 1,142 14,586 +693
30MAR26 102.50 P 2.75 3.60 2.75 3.57 +0.72 35 364 3,917 -193
30MAR26 105.00 P 3.80 4.74 3.80 4.84 +0.99 35 78 6,611 +58
30MAR26 107.50 P 5.10 6.41 5.10 6.32 +1.20 35 67 4,738 -37
30MAR26 110.00 P 6.57 8.13 6.57 8.13 +1.52 37 595 15,960 +98
30MAR26 112.50 P 8.31 10.10 8.31 10.10 +1.84 38 305 4,499 -11
30MAR26 115.00 P 10.30 11.90 10.30 12.12 +1.92 38 17 10,062 +2
30MAR26 117.50 P 13.32 14.15 13.32 14.32 +2.15 39 4 2,787 +4
30MAR26 120.00 P 15.90 16.30 15.90 16.33 +1.93 36 12 10,261 0
30MAR26 122.50 P 0.00 0.00 0.00 19.23 +2.65 46 0 1,401 0
30MAR26 125.00 P 20.65 20.97 20.65 21.55 +2.78 47 8 5,090 +6
30MAR26 127.50 P 0.00 0.00 0.00 24.23 +2.98 54 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 26.11 +2.65 43 0 1,643 0
30MAR26 132.50 P 0.00 0.00 0.00 28.50 +2.64 0 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 31.00 +2.06 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 33.50 +2.21 0 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 36.00 +2.27 0 0 339 0
30MAR26 142.50 P 0.00 0.00 0.00 38.50 +2.39 0 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 41.00 +2.33 0 0 109 0
30MAR26 147.50 P 43.40 43.40 43.40 43.50 +2.42 0 10 78 +10
30MAR26 150.00 P 0.00 0.00 0.00 46.00 +2.22 0 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 48.50 +2.13 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 51.93 +3.29 93 0 55 0
30MAR26 157.50 P 53.44 53.44 53.44 53.50 +2.35 0 81 111 +81
30MAR26 160.00 P 0.00 0.00 0.00 56.25 +3.05 81 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 58.50 +2.39 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 61.00 +2.37 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.50 +2.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.00 +2.37 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 69.43 +3.10 111 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 71.72 +3.52 109 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.02 +2.88 105 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 76.00 +2.33 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.50 +2.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 81.00 +2.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 84.21 +3.51 119 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 86.19 +2.51 103 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 88.50 +2.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 91.47 +3.27 118 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 94.03 +3.33 122 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.00 +2.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 101.00 +2.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 106.08 +2.47 110 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 111.12 +2.56 116 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 116.34 +2.80 131 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 121.00 +2.37 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 126.83 +3.16 153 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.00 +2.48 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 136.00 +2.19 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 141.87 +3.20 164 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 146.00 +2.31 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 151.00 +2.34 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 156.00 +2.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 161.32 +2.71 156 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 166.00 +2.80 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 171.28 +2.46 159 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 176.00 +2.17 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 181.00 +2.34 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 186.16 +2.56 159 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 191.76 +2.95 187 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 196.00 +2.38 0 0 0 0
29APR26 82.50 P 0.56 0.63 0.56 0.49 +0.11 35 78 217 +78
29APR26 85.00 P 0.78 0.78 0.78 0.78 +0.17 35 30 232 +30
29APR26 87.50 P 1.11 1.17 1.11 1.17 +0.25 35 33 227 +33
29APR26 90.00 P 1.42 1.62 1.42 1.63 +0.31 35 60 2,225 0
29APR26 92.50 P 2.10 2.19 2.09 2.23 +0.45 34 39 930 +36
29APR26 95.00 P 2.67 2.67 2.67 3.00 +0.58 34 1 1,030 +1
29APR26 97.50 P 3.67 3.91 3.63 3.96 +0.75 34 204 1,253 +164
29APR26 100.00 P 4.61 5.00 4.61 5.12 +0.95 34 9 768 +1
29APR26 102.50 P 5.79 6.46 5.79 6.46 +1.08 34 7 3,133 +7
29APR26 105.00 P 6.66 7.92 6.66 7.98 +1.30 34 97 3,428 +37
29APR26 107.50 P 8.22 9.64 8.22 9.67 +1.51 35 31 2,290 +1
29APR26 110.00 P 10.60 10.86 10.60 11.63 +1.66 36 91 5,681 +1
29APR26 112.50 P 0.00 0.00 0.00 13.79 +2.18 38 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 15.88 +2.22 39 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 18.06 +2.27 40 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 20.31 +3.35 41 0 173 0
29APR26 122.50 P 0.00 0.00 0.00 22.66 +2.42 42 0 46 0
29APR26 125.00 P 23.68 23.68 23.68 25.05 +2.52 44 2 19 0
29APR26 127.50 P 23.96 23.96 23.96 25.88 +1.22 0 1 31 0
29APR26 130.00 P 0.00 0.00 0.00 29.95 +2.66 49 0 31 0
29APR26 132.50 P 0.00 0.00 0.00 31.03 +1.85 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 34.96 +2.76 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.75 +3.82 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.64 +3.71 55 0 0 0
28MAY26 82.50 P 1.09 1.09 1.09 1.10 +0.24 36 13 15 +13
28MAY26 85.00 P 0.00 0.00 0.00 1.53 +0.31 36 0 133 0
28MAY26 87.50 P 0.00 0.00 0.00 1.98 +0.31 36 0 485 0
28MAY26 90.00 P 2.59 2.59 2.59 2.62 +0.45 36 30 321 +30
28MAY26 92.50 P 3.28 3.28 3.28 3.35 +0.56 35 1 612 +1
28MAY26 95.00 P 3.82 4.05 3.79 4.23 +0.70 35 402 1,272 +317
28MAY26 97.50 P 4.73 4.73 4.73 5.23 +0.83 35 30 1,072 0
28MAY26 100.00 P 5.88 6.25 5.85 6.40 +0.94 35 274 1,404 +244
28MAY26 102.50 P 7.15 7.46 7.15 7.83 +1.08 36 530 2,798 +500
28MAY26 105.00 P 8.58 9.30 8.58 9.33 +1.30 36 122 867 +122
28MAY26 107.50 P 9.59 10.47 9.59 10.99 +1.48 36 61 1,148 +61
28MAY26 110.00 P 11.26 12.13 11.26 12.73 +1.58 36 240 803 +210
28MAY26 112.50 P 0.00 0.00 0.00 14.92 +1.87 38 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 16.48 +1.73 36 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 18.98 +2.05 40 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 20.80 +2.89 38 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 23.02 +1.94 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.05 +2.52 38 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 27.97 +3.31 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.95 +2.66 41 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 32.76 +2.59 46 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 34.96 +2.40 46 0 30 0
28MAY26 137.50 P 0.00 0.00 0.00 37.53 +3.23 49 0 120 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 36 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 65 0
29JUN26 67.50 P 0.44 0.44 0.44 0.16 +0.03 36 1 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.04 35 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 +0.06 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 +0.09 36 0 192 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 +0.14 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.18 +0.20 36 0 4,542 0
29JUN26 82.50 P 1.69 1.69 1.69 1.59 +0.24 36 30 2,114 +30
29JUN26 85.00 P 0.00 0.00 0.00 2.10 +0.31 36 0 628 0
29JUN26 87.50 P 2.56 2.56 2.56 2.68 +0.41 35 6 636 0
29JUN26 90.00 P 3.36 3.36 3.36 3.35 +0.49 35 1 1,133 0
29JUN26 92.50 P 0.00 0.00 0.00 4.19 +0.64 35 0 805 0
29JUN26 95.00 P 5.00 5.14 5.00 5.14 +0.77 35 153 4,972 -150
29JUN26 97.50 P 6.00 6.00 6.00 6.13 +0.81 35 25 1,276 +25
29JUN26 100.00 P 0.00 0.00 0.00 7.32 +0.94 35 0 3,605 0
29JUN26 102.50 P 8.66 8.69 8.66 8.69 +1.09 35 329 2,701 +329
29JUN26 105.00 P 10.16 10.19 10.16 10.19 +1.19 35 329 2,745 +329
29JUN26 107.50 P 0.00 0.00 0.00 11.90 +1.35 36 0 3,975 0
29JUN26 110.00 P 12.81 13.54 12.81 13.58 +1.41 36 34 5,667 -4
29JUN26 112.50 P 0.00 0.00 0.00 15.41 +1.53 36 0 3,786 0
29JUN26 115.00 P 17.30 17.30 17.30 17.59 +1.96 38 2 3,896 -2
29JUN26 117.50 P 20.00 20.00 20.00 19.62 +2.08 38 2 2,933 -2
29JUN26 120.00 P 21.00 21.00 21.00 21.51 +1.75 38 3 1,731 +3
29JUN26 122.50 P 0.00 0.00 0.00 23.88 +2.80 39 0 766 0
29JUN26 125.00 P 25.63 25.63 25.63 26.09 +2.81 40 2 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 28.28 +2.20 40 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 29.95 +1.80 37 0 906 0
29JUN26 132.50 P 0.00 0.00 0.00 33.06 +2.45 43 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 35.09 +2.15 42 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 37.89 +2.57 46 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 39.91 +2.70 44 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 41.12 +1.07 0 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 44.84 +2.27 46 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 46.98 +2.11 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.94 +1.94 37 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 50.82 +1.16 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.05 +2.41 42 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 56.28 +2.37 33 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 58.68 +2.81 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 61.39 +2.23 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.75 +1.50 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.31 +1.84 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.35 +3.21 55 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.19 +2.66 61 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.46 +2.14 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.38 +2.60 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.65 +1.72 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 80.82 +1.93 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.91 +2.58 54 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 32 0
29SEP26 57.50 P 0.44 0.44 0.44 0.15 +0.01 36 3 33 +3
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.04 36 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.50 +0.07 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.69 +0.08 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.97 +0.14 36 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.14 36 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.19 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.15 +0.26 36 0 78 0
29SEP26 80.00 P 0.00 0.00 0.00 2.67 +0.27 37 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.27 +0.33 36 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.93 +0.30 36 0 205 0
29SEP26 87.50 P 0.00 0.00 0.00 4.68 +0.37 36 0 216 0
29SEP26 90.00 P 5.45 5.50 5.45 5.53 +0.56 36 2 1,048 +2
29SEP26 92.50 P 0.00 0.00 0.00 6.52 +0.68 36 0 457 0
29SEP26 95.00 P 7.55 7.55 7.55 7.55 +0.78 36 1 716 0
29SEP26 97.50 P 0.00 0.00 0.00 8.75 +0.83 36 0 1,321 0
29SEP26 100.00 P 9.80 9.80 9.80 10.00 +1.04 36 3 6,097 +3
29SEP26 102.50 P 0.00 0.00 0.00 11.39 +1.01 36 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 12.86 +1.04 36 0 4,794 0
29SEP26 107.50 P 13.90 13.90 13.90 14.43 +1.14 36 30 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 16.18 +1.32 37 0 3,203 0
29SEP26 112.50 P 0.00 0.00 0.00 17.95 +1.45 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 20.00 +1.75 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 21.87 +1.62 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 23.79 +2.55 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 25.82 +2.12 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 26.88 +1.12 35 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 29.89 +2.50 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 31.63 +1.63 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 33.75 +2.66 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 36.61 +3.04 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 37.89 +1.51 37 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 40.56 +2.73 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 42.58 +2.26 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 45.21 +2.11 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.54 +1.81 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 50.35 +3.35 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 52.71 +2.64 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.42 +3.04 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.95 +1.96 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.16 +2.22 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 62.00 +2.71 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 64.80 +2.43 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 67.20 +2.41 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.60 +2.45 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 72.19 +2.61 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 73.96 +1.91 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.62 +2.73 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 78.80 +1.87 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.36 +2.00 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.91 +2.07 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 332 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.85 +0.07 37 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.14 +0.10 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.41 +0.08 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.80 +0.10 37 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 +0.20 37 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.79 +0.21 37 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.44 +0.35 37 0 116 0
30DEC26 80.00 P 4.00 4.00 4.00 4.01 +0.21 37 30 389 0
30DEC26 82.50 P 0.00 0.00 0.00 4.68 +0.25 36 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.45 +0.32 36 0 128 0
30DEC26 87.50 P 5.95 6.20 5.95 6.32 +0.53 36 3 23 +3
30DEC26 90.00 P 0.00 0.00 0.00 7.26 +0.59 36 0 99 0
30DEC26 92.50 P 0.00 0.00 0.00 8.28 +0.64 36 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 9.41 +0.64 36 0 384 0
30DEC26 97.50 P 0.00 0.00 0.00 10.61 +0.71 36 0 150 0
30DEC26 100.00 P 11.77 11.77 11.77 11.97 +0.98 36 2 423 +2
30DEC26 102.50 P 13.25 13.25 13.25 13.36 +0.94 36 2 139 +2
30DEC26 105.00 P 0.00 0.00 0.00 14.74 +0.92 36 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 16.29 +0.98 36 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 18.06 +1.18 37 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 19.78 +1.33 37 0 211 0
30DEC26 115.00 P 21.30 21.30 21.30 21.57 +1.41 37 10 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 23.61 +1.86 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 25.41 +1.37 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 27.06 +1.21 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.84 +0.96 37 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 31.42 +1.64 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.87 +1.45 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.65 +2.07 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.16 +1.61 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 39.34 +1.73 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.47 +1.72 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 43.93 +1.53 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.78 +1.12 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.21 +1.89 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.35 +1.43 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 52.71 +1.45 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.42 +2.19 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.25 +1.76 38 0 0 0
30DEC26 160.00 P 58.00 59.40 58.00 59.58 +1.80 38 7 7 +7
30DEC26 162.50 P 0.00 0.00 0.00 62.00 +1.90 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.80 +2.32 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 67.20 +2.19 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.60 +2.30 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 72.19 +2.50 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.96 +1.90 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.62 +2.14 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.80 +1.87 36 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 81.36 +2.00 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.91 +2.07 40 0 2 0
TOTAL PUT 8,396 250,590 -22,788
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$ 56.45
26FEB26 43.00 C 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.45 -0.25 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.45 -0.25 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.45 -0.25 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.45 -0.25 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.45 -0.25 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.45 -0.45 0 0 0 -10
26FEB26 52.50 C 0.00 0.00 0.00 3.95 -0.26 0 0 0 -1
26FEB26 55.00 C 0.00 0.00 0.00 1.45 -0.31 0 0 0 -69
26FEB26 57.50 C 1.00 1.80 0.22 0.00 -0.30 0 14 128 -2
26FEB26 60.00 C 0.36 0.39 0.07 0.00 -0.02 0 145 256 +27
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 37.00 -0.25 110 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.50 -0.25 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.65 -0.10 168 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.68 -0.08 165 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.51 -0.25 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.51 -0.25 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.51 -0.25 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.51 -0.26 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.52 -0.25 82 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.52 -0.25 69 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.71 -0.06 122 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.52 -0.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.53 -0.25 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.73 -0.05 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.53 -0.25 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.53 -0.26 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.56 -0.55 67 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.53 -0.31 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.75 -0.05 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.91 -0.28 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.55 -0.79 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.06 -0.13 87 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.60 -0.14 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.60 -0.68 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.69 -0.54 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.70 -0.59 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.75 -0.29 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.08 +0.20 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.83 -0.58 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.23 -0.02 54 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 7.91 -0.50 40 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 7.21 -0.12 44 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 5.53 -0.14 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 3.95 -0.17 47 0 200 0
30MAR26 57.50 C 3.66 3.66 3.12 2.59 -0.23 44 6 268 -3
30MAR26 60.00 C 3.22 3.23 1.90 1.80 -0.16 46 66 247 -20
30MAR26 62.50 C 2.00 2.00 1.51 1.13 -0.14 46 30 225 +2
30MAR26 65.00 C 1.21 1.63 0.95 0.68 -0.11 46 9 559 -2
30MAR26 67.50 C 1.00 1.00 1.00 0.40 -0.07 46 5 51 0
30MAR26 70.00 C 0.57 0.57 0.57 0.22 -0.05 46 3 1,596 0
30MAR26 72.50 C 0.53 0.53 0.37 0.12 -0.03 46 41 93 -7
30MAR26 75.00 C 0.26 0.26 0.24 0.07 -0.02 46 45 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 13.99 -0.24 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.20 -0.09 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.20 -0.15 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.31 +0.11 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.42 -0.25 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.60 -0.45 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.82 -0.04 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 7.89 -0.26 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.32 -0.19 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.03 -0.22 45 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 3.78 -0.21 44 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 2.88 -0.17 45 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 2.15 -0.17 45 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 1.55 -0.14 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.09 -0.12 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.76 -0.10 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.52 -0.08 45 0 125 0
29APR26 75.00 C 0.73 0.73 0.73 0.35 -0.06 45 15 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.24 -0.04 45 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.70 +0.02 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.71 -0.07 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.90 +0.14 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.99 -0.06 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.32 -0.07 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.54 -0.05 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.83 -0.09 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.24 -0.14 44 0 0 0
28MAY26 55.00 C 7.75 7.75 7.75 6.00 -0.23 45 1 1 0
28MAY26 57.50 C 0.00 0.00 0.00 4.82 -0.18 45 0 30 0
28MAY26 60.00 C 4.66 4.66 4.66 3.84 -0.18 45 10 102 +10
28MAY26 62.50 C 0.00 0.00 0.00 3.06 -0.18 45 0 2 0
28MAY26 65.00 C 3.61 3.61 3.61 2.42 -0.15 46 15 20 +15
28MAY26 67.50 C 0.00 0.00 0.00 1.87 -0.13 46 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.09 -0.09 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.99 +0.12 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.01 -0.07 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.05 +0.11 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.26 +0.11 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.46 +0.09 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.37 +0.12 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.26 -0.01 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.43 -0.06 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.51 +0.10 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.60 -0.01 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.64 -0.13 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.87 +0.04 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.02 +0.28 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.07 +0.37 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.21 +0.04 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.47 -0.13 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.84 +0.54 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.89 -0.09 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.20 +0.01 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.57 +0.27 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.81 -0.13 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.21 +0.07 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.96 0.00 46 100 150 +100
29JUN26 57.50 C 0.00 0.00 0.00 5.71 -0.13 45 200 201 +155
29JUN26 60.00 C 0.00 0.00 0.00 4.69 -0.15 45 100 117 +100
29JUN26 62.50 C 0.00 0.00 0.00 3.88 -0.13 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.21 -0.09 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.64 -0.09 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.13 -0.08 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 1.71 -0.06 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.37 -0.05 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.06 -0.04 45 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.84 -0.03 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.66 -0.03 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.52 -0.03 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 16.48 +0.03 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.83 -0.16 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.26 +0.01 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.41 +0.13 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.74 -0.37 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.07 +0.31 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.40 +0.04 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 11.78 -0.14 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 10.42 -0.15 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.15 +0.05 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.01 -0.14 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 6.96 -0.18 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.09 -0.17 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.34 -0.15 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.70 -0.09 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.12 -0.13 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 3.61 -0.10 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.13 -0.09 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.71 -0.08 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.03 -0.06 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.70 -0.05 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.47 -0.05 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.26 -0.05 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.12 -0.01 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 17.94 +0.23 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.26 +0.20 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.61 +0.19 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.88 +0.08 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.23 +0.04 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.71 -0.11 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.97 -0.13 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.40 -0.04 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.38 +0.33 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.97 -0.15 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 9.78 -0.14 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.79 -0.13 47 0 8 0
30DEC26 62.50 C 9.62 9.62 9.62 7.92 -0.11 47 1 1 0
30DEC26 65.00 C 0.00 0.00 0.00 7.13 -0.10 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.43 -0.15 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.80 -0.14 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.23 -0.15 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.74 -0.10 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.12 -0.22 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.80 -0.10 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.41 -0.08 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.05 -0.08 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.38 -0.06 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.13 -0.06 47 0 0 0
TOTAL CALL 806 8,640 +295
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
26FEB26 55.00 P 0.02 0.02 0.02 0.00 -0.11 0 2 532 -2
26FEB26 57.50 P 0.10 0.26 0.10 1.05 -0.09 0 165 0 -256
26FEB26 60.00 P 1.00 2.20 1.00 3.55 +0.24 0 12 0 -436
26FEB26 62.50 P 0.00 0.00 0.00 6.05 +0.25 0 6 0 -409
26FEB26 65.00 P 5.70 5.73 5.70 8.55 0.00 0 2 0 -501
26FEB26 67.50 P 0.00 0.00 0.00 11.05 -0.02 0 0 0 -35
26FEB26 70.00 P 0.00 0.00 0.00 13.55 +0.25 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.05 +0.25 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.55 +0.08 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.05 +0.08 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.55 +0.08 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.05 +0.08 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.55 +0.08 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.05 +0.08 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.55 +0.08 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.05 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 46 0 6 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 0.00 46 0 17 0
30MAR26 46.00 P 0.27 0.27 0.27 0.20 -0.01 46 2 22 +2
30MAR26 47.00 P 0.26 0.26 0.26 0.29 -0.01 46 15 78 0
30MAR26 48.00 P 0.31 0.31 0.31 0.40 -0.01 46 15 61 +2
30MAR26 49.00 P 0.39 0.50 0.39 0.55 -0.01 46 60 230 +35
30MAR26 50.00 P 0.48 0.60 0.47 0.74 -0.01 46 46 210 +30
30MAR26 52.50 P 0.86 1.22 0.86 1.40 0.00 46 25 450 0
30MAR26 55.00 P 1.60 2.33 1.60 2.33 -0.02 46 63 744 +39
30MAR26 57.50 P 2.45 2.60 2.45 3.65 +0.06 47 35 279 +5
30MAR26 60.00 P 3.66 3.66 3.55 5.17 +0.09 46 5 570 0
30MAR26 62.50 P 5.90 5.90 5.90 7.23 +0.11 49 21 481 +15
30MAR26 65.00 P 0.00 0.00 0.00 9.36 +0.15 51 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 11.67 +0.20 55 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 13.99 +0.35 58 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.09 -0.06 46 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 18.72 +0.21 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.31 +0.34 69 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.76 +0.29 72 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 26.05 +0.08 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.55 +0.08 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.05 +0.08 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.55 +0.08 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.05 +0.08 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.48 -0.02 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.79 -0.01 45 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 1.00 -0.01 45 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 1.23 -0.01 45 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.50 -0.01 45 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.29 -0.01 45 0 126 0
29APR26 55.00 P 0.00 0.00 0.00 3.34 +0.01 45 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 4.66 +0.05 45 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 6.25 +0.07 46 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 7.65 -0.28 42 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 10.08 +0.28 48 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 12.23 +0.49 50 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 14.42 +0.11 51 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 16.14 -0.01 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.99 -0.06 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.38 +0.03 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.76 -0.07 54 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.14 +0.17 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.55 -0.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.05 +0.08 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.55 +0.08 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.05 +0.08 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.93 0.00 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.14 0.00 46 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.35 0.00 46 0 0 0
28MAY26 48.00 P 1.50 1.50 1.50 1.62 0.00 46 1 3 +1
28MAY26 49.00 P 1.72 1.83 1.72 1.90 0.00 46 30 55 +30
28MAY26 50.00 P 1.96 1.96 1.96 2.17 -0.05 45 15 70 +15
28MAY26 52.50 P 0.00 0.00 0.00 3.09 -0.01 45 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 4.19 -0.01 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.53 +0.06 45 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 7.08 +0.07 46 0 0 0
28MAY26 62.50 P 7.78 7.91 7.78 8.92 +0.46 47 25 25 +10
28MAY26 65.00 P 0.00 0.00 0.00 10.84 +0.12 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.78 +0.05 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.89 +0.03 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.42 -0.36 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.30 +0.13 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.65 +0.30 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.94 -0.08 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.28 -0.25 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.57 -0.40 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 0.00 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 0.00 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 +0.02 46 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 8 0
29JUN26 43.00 P 1.10 1.10 1.10 0.98 +0.02 46 2 2 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.18 +0.03 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.03 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.64 +0.05 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.92 +0.05 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.20 +0.05 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.54 +0.06 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.87 +0.04 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.82 +0.02 45 0 38 0
29JUN26 55.00 P 4.34 4.34 4.34 4.99 +0.05 45 103 123 +102
29JUN26 57.50 P 0.00 0.00 0.00 6.31 +0.10 45 200 454 +200
29JUN26 60.00 P 6.40 6.40 6.40 7.80 +0.08 45 101 121 +100
29JUN26 62.50 P 0.00 0.00 0.00 9.55 +0.14 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 11.40 +0.10 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 13.19 +0.01 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.26 +0.10 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 16.98 -0.47 43 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 19.47 -0.20 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.65 -0.15 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.00 -0.33 46 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.43 -0.23 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.85 -0.12 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.19 +0.11 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.57 +0.10 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.14 +0.17 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 +0.04 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.45 +0.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 +0.04 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.07 +0.05 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.44 +0.05 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.79 +0.04 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 0.00 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.55 +0.02 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.63 +0.03 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.84 +0.04 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.20 +0.09 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.65 +0.06 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.29 +0.07 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 13.04 +0.08 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 14.68 -0.42 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.79 +0.05 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.64 -0.29 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.77 -0.23 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.85 -0.09 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.93 -0.46 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.28 +0.43 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.54 +0.08 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.79 +0.37 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.83 -0.43 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.23 -0.42 44 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.16 +0.03 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.49 +0.14 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.79 -0.03 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.23 +0.03 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.60 +0.04 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.01 +0.06 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.39 +0.04 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.79 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 -0.05 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.24 +0.04 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 9.61 +0.10 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.08 +0.03 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.70 +0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.36 0.00 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.98 -0.11 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.06 +0.12 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.66 -0.20 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.55 -0.11 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.91 +0.08 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 25.78 -0.28 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 27.88 +0.02 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.36 +0.15 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.27 +0.07 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.65 +0.20 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.80 +0.08 45 0 0 0
TOTAL PUT 951 9,097 -1,051
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 45.10
26FEB26 20.00 C 0.00 0.00 0.00 25.10 -1.24 0 0 0 -49
26FEB26 21.00 C 0.00 0.00 0.00 24.10 -1.24 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.10 -1.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.10 -1.24 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.10 -1.24 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.10 -1.24 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.10 -1.24 0 0 0 -14
26FEB26 27.00 C 0.00 0.00 0.00 18.10 -1.24 0 0 0 -30
26FEB26 28.00 C 0.00 0.00 0.00 17.10 -1.24 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.10 -1.24 0 0 0 -30
26FEB26 30.00 C 0.00 0.00 0.00 15.10 -1.24 0 0 0 -93
26FEB26 31.00 C 0.00 0.00 0.00 14.10 -1.24 0 0 0 -58
26FEB26 32.00 C 0.00 0.00 0.00 13.10 -1.24 0 0 0 -30
26FEB26 33.00 C 0.00 0.00 0.00 12.10 -1.24 0 0 0 -44
26FEB26 34.00 C 0.00 0.00 0.00 11.10 -1.24 0 0 0 -203
26FEB26 35.00 C 0.00 0.00 0.00 10.10 -1.24 0 0 0 -287
26FEB26 36.00 C 0.00 0.00 0.00 9.10 -1.24 0 0 0 -93
26FEB26 37.00 C 0.00 0.00 0.00 8.10 -1.24 0 0 0 -93
26FEB26 38.00 C 7.60 7.60 7.60 7.10 -1.49 0 1 0 -569
26FEB26 39.00 C 0.00 0.00 0.00 6.10 -1.24 0 0 0 -155
26FEB26 40.00 C 0.00 0.00 0.00 5.10 -1.24 0 0 0 -77
26FEB26 41.00 C 0.00 0.00 0.00 4.10 -1.24 0 0 0 -93
26FEB26 42.00 C 4.31 4.31 3.61 3.10 -1.24 0 14 0 -200
26FEB26 43.00 C 2.98 2.98 2.30 2.10 -1.25 0 38 0 -183
26FEB26 44.00 C 1.79 1.85 0.92 1.10 -1.29 0 83 0 -419
26FEB26 45.00 C 0.91 1.10 0.27 0.10 -1.37 0 70 3 -431
26FEB26 46.00 C 0.34 0.48 0.02 0.00 -0.80 0 81 455 -42
26FEB26 47.00 C 0.15 0.15 0.03 0.00 -0.36 0 38 625 +2
26FEB26 48.00 C 0.10 0.14 0.03 0.00 -0.14 0 34 300 -26
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 277 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 36.87 -1.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.62 -1.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.37 -1.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.12 -1.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.87 -1.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.62 -1.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.37 -1.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.12 -1.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.63 -1.24 164 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.13 -1.24 154 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.63 -1.24 142 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.13 -1.24 122 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.63 -1.24 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.13 -1.24 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.63 -1.24 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.13 -1.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.64 -1.24 129 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.14 -1.24 121 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.64 -1.24 112 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.14 -1.24 98 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.64 -1.24 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.14 -1.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.64 -1.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.14 -1.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.65 -1.24 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.15 -1.24 96 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.65 -1.24 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.15 -1.24 79 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.15 -1.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.15 -1.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.16 -1.24 76 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.16 -1.24 62 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.16 -1.24 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.16 -1.25 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.17 -1.24 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.17 -1.25 48 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.18 -1.24 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.18 -1.25 51 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.20 -1.25 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.21 -1.26 53 0 27 0
30MAR26 33.00 C 12.50 12.50 12.50 12.24 -1.26 54 1 322 -1
30MAR26 34.00 C 0.00 0.00 0.00 11.28 -1.07 54 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 10.41 -0.97 59 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.42 -1.00 54 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 8.27 -1.22 38 0 810 0
30MAR26 38.00 C 7.40 7.40 7.40 7.44 -1.42 44 2 367 -2
30MAR26 39.00 C 0.00 0.00 0.00 6.65 -1.19 47 0 132 0
30MAR26 40.00 C 0.00 0.00 0.00 5.90 -1.17 49 0 157 0
30MAR26 41.00 C 0.00 0.00 0.00 5.20 -1.15 50 0 181 0
30MAR26 42.00 C 4.53 4.53 4.53 4.54 -1.13 51 2 141 0
30MAR26 43.00 C 5.18 5.18 5.10 3.95 -1.38 52 3 191 0
30MAR26 44.00 C 3.94 3.94 3.39 3.40 -1.03 52 54 307 +24
30MAR26 45.00 C 3.50 3.50 2.90 2.91 -0.98 52 35 466 -15
30MAR26 46.00 C 3.23 3.23 2.51 2.51 -0.97 53 146 529 +95
30MAR26 47.00 C 2.77 2.77 2.12 2.15 -0.85 54 101 723 +30
30MAR26 48.00 C 2.67 2.67 1.82 1.82 -0.88 54 55 292 +23
30MAR26 49.00 C 1.86 1.89 1.74 1.54 -0.76 55 43 202 0
30MAR26 50.00 C 1.74 1.74 1.58 1.28 -0.70 55 51 1,216 +3
30MAR26 52.50 C 1.10 1.10 0.91 0.77 -0.54 55 4 120 0
30MAR26 55.00 C 0.93 0.93 0.60 0.45 -0.39 54 100 136 -30
30MAR26 57.50 C 0.48 0.50 0.45 0.25 -0.28 54 43 116 +11
30MAR26 60.00 C 0.30 0.30 0.30 0.14 -0.18 54 1 375 0
30MAR26 62.50 C 0.27 0.27 0.22 0.08 -0.11 55 24 48 +10
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.08 55 0 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 18 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 13.51 -1.22 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.60 -1.22 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.72 -1.21 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.87 -0.85 56 0 13 0
29APR26 36.00 C 0.00 0.00 0.00 9.75 -1.15 47 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.98 -1.12 49 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.25 -1.09 50 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 7.72 -0.90 54 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 6.90 -1.03 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.27 -1.01 53 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 5.68 -1.08 53 0 35 0
29APR26 43.00 C 5.55 5.55 5.55 5.14 -1.29 53 1 65 -1
29APR26 44.00 C 4.84 4.84 4.84 4.63 -1.18 54 15 198 -15
29APR26 45.00 C 4.73 4.73 4.42 4.21 -0.81 54 30 274 +15
29APR26 46.00 C 4.30 4.30 3.89 3.81 -0.79 55 60 116 +45
29APR26 47.00 C 3.42 3.53 3.42 3.45 -0.73 56 16 75 0
29APR26 48.00 C 3.21 3.21 3.19 3.12 -0.82 56 30 81 +3
29APR26 49.00 C 0.00 0.00 0.00 2.81 -0.68 57 0 319 0
29APR26 50.00 C 2.81 2.81 2.81 2.49 -0.67 57 15 250 +15
29APR26 52.50 C 2.28 2.28 2.28 1.83 -0.57 56 15 122 0
29APR26 55.00 C 1.65 1.65 1.65 1.32 -0.47 56 250 433 +201
29APR26 57.50 C 1.43 1.50 1.39 0.95 -0.38 56 1,240 1,293 +1,170
29APR26 60.00 C 0.98 1.02 0.98 0.67 -0.30 56 3 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.47 -0.23 56 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.33 -0.16 56 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.22 -0.13 56 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 -0.10 56 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 -0.07 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 20.33 -1.23 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.36 -1.23 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.40 -1.23 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.46 -1.22 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.52 -1.22 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.61 -1.21 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.71 -1.20 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.84 -1.19 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.99 -1.17 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.16 -1.16 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.36 -1.14 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.59 -1.12 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.86 -1.09 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.88 -1.03 51 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.23 -1.00 51 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 7.61 -1.32 52 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.02 -1.20 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.47 -1.01 53 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 5.95 -0.88 53 0 45 0
28MAY26 44.00 C 5.61 5.61 5.55 5.49 -0.82 53 30 100 +24
28MAY26 45.00 C 5.56 5.56 5.09 5.06 -0.79 54 45 105 +15
28MAY26 46.00 C 4.79 4.79 4.78 4.69 -0.73 55 16 68 +13
28MAY26 47.00 C 0.00 0.00 0.00 4.32 -0.74 55 0 77 0
28MAY26 48.00 C 0.00 0.00 0.00 3.99 -0.67 56 0 47 0
28MAY26 49.00 C 3.95 3.95 3.90 3.68 -0.64 56 2 107 +2
28MAY26 50.00 C 0.00 0.00 0.00 3.35 -0.66 56 0 76 0
28MAY26 52.50 C 2.89 2.89 2.89 2.63 -0.58 56 15 63 +15
28MAY26 55.00 C 2.40 2.73 2.37 2.04 -0.50 56 53 36 +13
28MAY26 57.50 C 0.00 0.00 0.00 1.58 -0.42 56 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 1.21 -0.36 55 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.90 -0.28 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.68 -0.24 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.52 -0.19 55 0 7 0
28MAY26 70.00 C 0.00 0.00 0.00 0.39 -0.16 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.30 -0.12 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.22 -0.10 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.68 -1.24 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.43 -1.24 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.18 -1.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.69 -1.24 90 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.19 -1.24 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.69 -1.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.20 -1.24 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.70 -1.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.21 -1.24 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.71 -1.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.21 -1.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.72 -1.24 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.22 -1.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.73 -1.24 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.23 -1.24 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.74 -1.24 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.24 -1.24 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.74 -1.25 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.25 -1.24 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.75 -1.25 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.26 -1.24 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.77 -1.24 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.27 -1.24 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.29 -1.24 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.31 -1.24 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.33 -1.24 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.36 -1.24 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.40 -1.24 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.37 -1.31 47 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.52 -1.22 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.60 -1.22 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.69 -1.21 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.61 -1.21 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.94 -1.19 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.11 -1.18 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.29 -1.17 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.51 -1.15 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.39 -1.33 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.82 -0.95 52 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.00 -1.07 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.62 -0.77 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.02 -0.74 55 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.15 -0.98 52 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.83 -0.99 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.32 -0.68 55 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.57 -0.88 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.12 -0.85 53 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.71 -0.87 54 0 36 0
29JUN26 46.00 C 0.00 0.00 0.00 5.32 -0.80 54 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 4.97 -0.76 54 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.63 -0.71 55 0 12 0
29JUN26 49.00 C 0.00 0.00 0.00 4.33 -0.68 55 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.04 -0.74 56 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 3.30 -0.63 56 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.67 -0.58 55 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.15 -0.51 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 1.74 -0.42 55 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.35 -0.42 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.08 -0.36 55 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.89 -0.27 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.68 -0.27 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.55 -0.18 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.43 -0.17 55 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 -0.12 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 -0.12 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.09 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 -0.08 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.06 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.06 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 29.23 -1.24 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.74 -1.24 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.25 -1.24 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.75 -1.24 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.26 -1.24 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.77 -1.24 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.28 -1.24 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.79 -1.24 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.31 -1.23 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.34 -1.24 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.39 -1.23 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.45 -1.22 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.53 -1.21 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.62 -1.21 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.73 -1.19 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.86 -1.19 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.01 -1.17 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.19 -1.17 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.38 -1.16 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.62 -1.13 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 14.85 -0.71 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.13 -0.68 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.07 -1.02 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.43 -0.98 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.75 -1.00 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.15 -0.99 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.87 -1.02 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.32 -0.95 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.77 -0.95 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.95 -0.93 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.68 -0.78 52 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.27 -0.66 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.90 -0.70 53 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.23 -0.73 51 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.88 -0.83 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.54 -0.79 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.20 -0.78 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.89 -0.75 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.61 -0.69 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.87 -0.69 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.22 -0.59 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.60 -0.57 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.11 -0.49 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.65 -0.46 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.29 -0.39 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.88 -0.37 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.63 -0.30 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.31 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.23 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.02 -0.22 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.87 -0.20 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.75 -0.17 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 -0.17 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.13 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 -0.12 52 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 23.62 -1.21 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.73 -1.21 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.88 -1.19 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.03 -1.19 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.21 -1.16 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.41 -1.16 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.62 -1.15 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.87 -1.13 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.13 -1.12 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.41 -1.10 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.73 -1.07 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.05 -1.07 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.39 -1.05 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.78 -1.02 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.17 -1.02 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.56 -1.02 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.03 -0.94 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.50 -0.94 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.96 -0.95 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.46 -0.58 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.70 -0.84 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.55 -0.86 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.82 -0.84 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.40 -0.81 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.03 -0.81 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.69 -0.78 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.35 -0.77 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.04 -0.71 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.76 -0.72 51 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 -0.70 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.52 -0.63 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.90 -0.59 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.32 -0.55 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.85 -0.49 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.37 -0.50 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.01 -0.40 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.59 -0.38 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.28 -0.35 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.04 -0.30 51 0 8 0
TOTAL CALL 2,860 21,020 -1,554
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
26FEB26 38.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 572 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 40.00 P 0.02 0.03 0.02 0.00 -0.01 0 3 578 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
26FEB26 43.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 779 -2
26FEB26 44.00 P 0.09 0.09 0.09 0.00 -0.05 0 20 361 -20
26FEB26 45.00 P 0.14 0.26 0.03 0.00 -0.18 0 547 1,141 -298
26FEB26 46.00 P 0.67 1.13 0.44 0.90 +0.41 0 69 0 -543
26FEB26 47.00 P 1.83 1.83 1.41 1.90 +0.85 0 60 0 -457
26FEB26 48.00 P 2.38 2.38 2.38 2.90 +1.06 0 5 0 -399
26FEB26 49.00 P 0.00 0.00 0.00 3.90 +1.13 0 0 0 -234
26FEB26 50.00 P 4.60 5.00 4.60 4.90 +1.16 0 4 0 -699
26FEB26 52.50 P 0.00 0.00 0.00 7.40 +1.24 0 0 0 -42
26FEB26 55.00 P 0.00 0.00 0.00 9.90 +1.24 0 0 0 -24
26FEB26 57.50 P 0.00 0.00 0.00 12.40 +1.24 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.90 +1.24 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.40 +1.24 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.90 +1.24 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.40 +1.24 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.90 +1.24 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.40 +1.24 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.90 +1.24 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 209 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 0.00 195 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 0.00 168 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 149 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 0.00 129 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 54 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 477 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 325 0
30MAR26 35.00 P 0.09 0.09 0.09 0.15 -0.01 54 30 303 0
30MAR26 36.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.33 -0.01 54 0 651 0
30MAR26 38.00 P 0.35 0.37 0.31 0.47 0.00 54 24 970 +9
30MAR26 39.00 P 0.51 0.57 0.51 0.64 +0.01 53 25 307 +23
30MAR26 40.00 P 0.75 0.82 0.70 0.86 +0.04 53 43 602 +42
30MAR26 41.00 P 1.07 1.07 0.95 1.12 +0.05 53 52 321 -27
30MAR26 42.00 P 1.15 1.37 1.15 1.53 +0.18 55 53 233 -2
30MAR26 43.00 P 1.70 1.82 1.65 1.86 +0.18 54 24 214 +18
30MAR26 44.00 P 1.80 2.36 1.80 2.36 +0.30 55 35 181 +20
30MAR26 45.00 P 2.48 2.82 2.48 2.88 +0.40 56 436 432 +301
30MAR26 46.00 P 3.40 3.40 3.24 3.45 +0.38 56 26 438 +10
30MAR26 47.00 P 3.81 3.99 3.79 4.07 +0.43 56 32 165 +17
30MAR26 48.00 P 4.27 4.61 4.23 4.45 +0.24 51 125 240 +125
30MAR26 49.00 P 4.95 4.95 4.95 5.15 +0.21 51 15 165 -15
30MAR26 50.00 P 0.00 0.00 0.00 6.10 +0.46 55 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 8.29 +1.08 60 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.28 +0.63 56 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 12.56 +0.65 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.96 +1.08 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.41 +1.15 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.90 +1.20 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.56 +1.39 80 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.05 +1.39 85 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.40 +1.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.90 +1.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.25 +0.02 55 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.33 +0.03 55 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.44 +0.03 55 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.59 +0.06 55 0 62 0
29APR26 36.00 P 0.00 0.00 0.00 0.75 +0.06 55 0 260 0
29APR26 37.00 P 0.76 0.78 0.76 0.96 +0.09 55 2 19 0
29APR26 38.00 P 0.89 1.00 0.89 1.19 +0.11 55 8 274 +4
29APR26 39.00 P 1.21 1.29 1.21 1.45 +0.12 55 7 240 +3
29APR26 40.00 P 1.46 1.59 1.46 1.77 +0.18 55 4 85 0
29APR26 41.00 P 1.80 2.04 1.80 2.10 +0.18 54 16 92 +14
29APR26 42.00 P 0.00 0.00 0.00 2.50 +0.25 54 0 76 0
29APR26 43.00 P 2.89 2.89 2.89 2.93 +0.28 55 15 116 0
29APR26 44.00 P 0.00 0.00 0.00 3.45 +0.38 55 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.03 +0.43 56 0 307 0
29APR26 46.00 P 0.00 0.00 0.00 4.64 +0.62 57 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 5.26 +0.51 57 0 90 0
29APR26 48.00 P 5.70 5.86 5.70 5.93 +0.53 58 45 69 0
29APR26 49.00 P 6.43 6.59 6.43 6.61 +0.56 58 45 73 -45
29APR26 50.00 P 0.00 0.00 0.00 7.33 +0.61 59 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 9.24 +0.71 60 0 75 0
29APR26 55.00 P 11.00 11.00 11.00 11.31 +0.81 61 3 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.51 +0.91 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.82 +1.42 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.67 +1.03 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.05 +1.09 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.56 +1.23 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.05 +1.30 64 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.40 +1.20 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.90 +1.23 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.29 +0.03 55 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.40 +0.05 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.64 +0.08 55 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.82 +0.08 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.02 +0.11 55 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.24 +0.12 55 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 1.46 +0.12 54 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 1.73 +0.16 54 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 2.06 +0.21 54 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 2.40 +0.22 54 0 165 0
28MAY26 41.00 P 0.00 0.00 0.00 2.78 +0.26 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 3.20 +0.30 54 0 28 0
28MAY26 43.00 P 3.59 3.59 3.59 3.68 +0.36 54 15 49 -12
28MAY26 44.00 P 4.12 4.12 4.12 4.21 +0.41 55 15 60 +15
28MAY26 45.00 P 4.69 4.69 4.69 4.79 +0.45 55 15 32 -8
28MAY26 46.00 P 0.00 0.00 0.00 5.39 +0.50 56 0 45 0
28MAY26 47.00 P 0.00 0.00 0.00 6.03 +0.54 56 0 30 0
28MAY26 48.00 P 6.40 6.48 6.40 6.69 +0.57 57 30 75 +15
28MAY26 49.00 P 7.07 7.26 7.07 7.39 +0.61 57 45 15 0
28MAY26 50.00 P 0.00 0.00 0.00 8.08 +0.61 58 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.94 +0.96 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.93 +0.81 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.63 +0.47 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.82 +0.51 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.00 +0.97 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.31 +1.04 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.66 +1.08 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.05 +1.12 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.48 +1.16 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.93 +1.18 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 +0.02 54 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 +0.04 54 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.53 +0.03 54 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.67 +0.06 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.06 54 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.05 +0.09 55 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.27 +0.09 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.51 +0.11 54 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 +0.14 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.02 +0.08 54 0 0 0
29JUN26 38.00 P 2.00 2.00 2.00 2.37 +0.20 54 2 35 +2
29JUN26 39.00 P 0.00 0.00 0.00 2.71 +0.19 54 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.10 +0.24 53 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 3.52 +0.26 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 3.99 +0.31 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.48 +0.38 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.05 +0.46 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.64 +0.51 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.26 +0.55 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.87 +0.55 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 7.54 +0.58 56 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.22 +0.60 56 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 8.96 +0.65 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.80 +0.73 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.74 +0.72 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.77 +0.76 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.85 +0.79 60 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.58 +0.88 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.79 +0.92 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.07 +0.99 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.37 +1.01 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.73 +1.07 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.11 +1.09 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.52 +1.13 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.96 +1.15 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.42 +1.18 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.90 +1.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.40 +1.23 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.90 +1.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.03 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 +0.02 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.05 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 +0.05 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.77 +0.07 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 +0.07 52 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 +0.08 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.37 +0.11 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.60 +0.12 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.87 +0.16 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 +0.16 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.45 +0.16 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.73 +0.14 51 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 3.08 +0.22 51 0 15 0
29SEP26 38.00 P 2.98 2.98 2.98 3.44 +0.22 51 3 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 +0.28 51 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.29 +0.29 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.72 +0.29 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.21 +0.35 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.81 +0.46 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.40 +0.48 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.99 +0.49 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.61 +0.54 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.26 +0.58 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.90 +0.57 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.59 +0.61 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.12 +0.46 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.97 +0.46 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.61 +0.68 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.90 +0.67 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.51 +0.78 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.56 +0.82 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.69 +0.88 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.85 +0.90 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.08 +0.96 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.33 +0.97 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.64 +1.04 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.96 +1.04 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.31 +1.07 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.69 +1.10 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.09 +1.12 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.52 +1.15 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.96 +1.17 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.05 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.04 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 +0.06 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.09 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.08 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.09 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 +0.12 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.71 +0.11 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 +0.14 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.17 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.57 +0.17 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 +0.20 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.27 +0.23 51 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.33 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 +0.22 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.33 +0.30 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.76 +0.29 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.25 +0.34 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.79 +0.41 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.35 +0.45 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 6.93 +0.48 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 +0.50 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 +0.41 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 8.79 +0.55 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.34 +0.47 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.02 +0.55 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.73 +0.56 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.42 +0.61 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.18 +0.61 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.01 +0.67 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.45 +0.69 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.37 +0.73 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.40 +0.79 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.43 +0.80 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.57 +0.88 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.73 +0.89 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.92 +0.93 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.17 +0.97 51 0 0 0
TOTAL PUT 1,905 23,742 -2,209
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$ 9.88
26FEB26 7.50 C 0.00 0.00 0.00 2.38 - 0 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 -0.08 0 0 0 -200
26FEB26 10.00 C 0.07 0.07 0.02 0.00 -0.10 0 29 56 +25
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.51 - 78 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 2.20 +0.04 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.98 +0.04 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 +0.07 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.57 0.00 59 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.38 0.00 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.22 +0.05 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.06 +0.05 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 +0.03 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.77 +0.06 59 0 15 0
30MAR26 10.00 C 0.78 0.78 0.66 0.64 +0.03 58 14 21 +9
30MAR26 10.50 C 0.47 0.47 0.47 0.44 +0.02 58 10 36 +10
30MAR26 11.00 C 0.33 0.35 0.33 0.30 +0.02 58 8 68 +5
30MAR26 11.50 C 0.22 0.23 0.20 0.20 +0.01 58 34 70 +19
30MAR26 12.00 C 0.15 0.16 0.14 0.13 0.00 58 40 123 +27
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.01 60 0 86 0
30MAR26 13.00 C 0.08 0.08 0.07 0.05 0.00 58 30 174 +5
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 58 0 145 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 59 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 66 0 68 0
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 0.00 0.00 0.00 0.01 0.00 78 0 126 0
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 85 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 2.57 - 62 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 2.28 -0.01 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.03 -0.05 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.84 -0.05 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.71 +0.01 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.46 -0.06 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.35 -0.01 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.92 +0.03 51 0 2 0
29APR26 10.00 C 0.00 0.00 0.00 0.80 +0.02 51 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 0.60 +0.02 51 0 45 0
29APR26 11.00 C 0.49 0.50 0.49 0.45 +0.01 51 16 64 +16
29APR26 11.50 C 0.39 0.39 0.38 0.33 0.00 51 30 109 +30
29APR26 12.00 C 0.00 0.00 0.00 0.24 0.00 52 0 120 0
29APR26 12.50 C 0.21 0.21 0.21 0.17 0.00 51 4 104 +2
29APR26 13.00 C 0.15 0.15 0.15 0.12 0.00 51 5 576 0
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 46 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 0.00 52 0 94 0
29APR26 14.50 C 0.06 0.06 0.06 0.04 0.00 52 8 191 +8
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 52 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 61 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 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 2.57 - 50 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 2.32 -0.05 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.17 0.00 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 +0.03 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.60 -0.04 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.51 +0.03 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.35 +0.02 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.19 +0.03 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
28MAY26 10.00 C 0.99 0.99 0.99 0.95 +0.05 49 15 45 +15
28MAY26 10.50 C 0.77 0.83 0.77 0.73 +0.02 48 30 120 +30
28MAY26 11.00 C 0.64 0.64 0.64 0.57 +0.01 48 15 90 +15
28MAY26 11.50 C 0.50 0.50 0.50 0.45 +0.01 49 30 111 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.27 +0.01 50 0 47 0
28MAY26 13.00 C 0.23 0.23 0.23 0.20 +0.01 49 2 432 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 7.50 C 0.00 0.00 0.00 2.69 - 52 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 2.49 +0.02 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.32 +0.04 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 0.00 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.94 +0.01 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 -0.01 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 -0.02 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.42 -0.05 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.29 -0.04 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.22 +0.04 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
29JUN26 10.50 C 0.91 0.91 0.91 0.88 +0.02 47 15 380 +15
29JUN26 11.00 C 0.72 0.72 0.72 0.71 +0.01 47 15 665 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.57 +0.01 47 0 300 0
29JUN26 12.00 C 0.47 0.47 0.47 0.47 +0.02 48 5 0 -5
29JUN26 12.50 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 0.00 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 0.00 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 0.00 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 47 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 7.50 C 0.00 0.00 0.00 2.92 - 49 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.73 -0.05 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.61 0.00 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 +0.02 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.01 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 -0.01 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.72 -0.01 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 -0.05 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 +0.02 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 0.00 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.01 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 0.00 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.22 - 52 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 3.01 -0.02 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 +0.01 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.74 +0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.60 +0.02 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.01 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 +0.02 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 -0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 +0.01 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 +0.04 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 +0.03 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.29 +0.01 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.01 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.01 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 0.00 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.01 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
TOTAL CALL 355 13,073 +73
26FEB26 7.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
26FEB26 9.50 P 0.01 0.01 0.01 0.00 -0.06 0 10 29 0
26FEB26 9.75 P 0.04 0.05 0.01 0.00 -0.14 0 87 90 -28
26FEB26 10.00 P 0.13 0.13 0.06 0.12 -0.16 0 29 0 -288
26FEB26 10.50 P 0.58 0.59 0.50 0.62 -0.08 0 51 0 -107
26FEB26 11.00 P 1.00 1.00 1.00 1.12 -0.05 0 4 0 -87
26FEB26 11.50 P 1.62 1.62 1.57 1.62 -0.05 0 3 0 -151
26FEB26 12.00 P 2.00 2.00 2.00 2.12 -0.09 0 1 0 -146
26FEB26 12.50 P 2.51 2.51 2.51 2.62 -0.09 0 2 0 -176
26FEB26 13.00 P 3.00 3.00 3.00 3.12 -0.10 0 2 0 -2
26FEB26 13.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 -44
26FEB26 14.00 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 -32
26FEB26 14.50 P 0.00 0.00 0.00 4.62 -0.09 0 0 0 -81
26FEB26 15.00 P 0.00 0.00 0.00 5.12 -0.08 0 0 0 -161
26FEB26 15.50 P 5.64 5.64 5.64 5.62 -0.08 0 1 0 -55
26FEB26 16.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 -128
26FEB26 16.50 P 0.00 0.00 0.00 6.62 -0.08 0 0 0 -45
26FEB26 17.00 P 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 7.62 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 8.12 -0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 9.12 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 9.62 -0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 10.12 -0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 11.12 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 12.12 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 - 60 0 0 -
30MAR26 7.75 P 0.09 0.09 0.09 0.06 0.00 60 15 35 +15
30MAR26 8.00 P 0.12 0.12 0.11 0.09 0.00 60 45 54 +20
30MAR26 8.25 P 0.13 0.16 0.13 0.12 -0.01 59 90 119 +75
30MAR26 8.50 P 0.20 0.20 0.20 0.17 -0.01 59 15 118 +15
30MAR26 8.75 P 0.00 0.00 0.00 0.23 -0.02 59 0 94 0
30MAR26 9.00 P 0.29 0.32 0.29 0.31 -0.02 59 53 110 +27
30MAR26 9.25 P 0.37 0.37 0.37 0.40 -0.02 60 5 111 0
30MAR26 9.50 P 0.47 0.47 0.46 0.50 -0.03 59 18 140 0
30MAR26 9.75 P 0.56 0.56 0.56 0.61 -0.04 58 9 83 0
30MAR26 10.00 P 0.70 0.70 0.68 0.74 -0.05 58 21 184 +1
30MAR26 10.50 P 1.00 1.00 1.00 1.05 -0.05 59 20 156 +20
30MAR26 11.00 P 1.31 1.31 1.31 1.40 -0.04 58 12 112 0
30MAR26 11.50 P 1.75 1.75 1.75 1.80 -0.02 58 3 276 +3
30MAR26 12.00 P 2.05 2.05 2.05 2.24 -0.06 60 2 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.06 62 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.17 -0.06 63 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.65 -0.06 64 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.20 0.00 83 0 69 0
30MAR26 14.50 P 0.00 0.00 0.00 4.62 -0.09 0 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 5.16 -0.04 84 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.62 -0.08 0 0 63 0
30MAR26 16.00 P 0.00 0.00 0.00 6.18 -0.02 100 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.62 -0.08 0 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.71 +0.01 122 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.17 -0.04 115 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.62 -0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.15 -0.06 116 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.72 +0.01 142 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.16 -0.05 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.15 -0.06 130 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.16 -0.05 141 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.13 -0.07 131 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.15 -0.05 150 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.12 -0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.15 -0.05 160 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.13 -0.07 152 0 0 0
29APR26 7.50 P 0.10 0.10 0.10 0.08 - 51 1 1 -
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 24 0
29APR26 8.25 P 0.23 0.25 0.23 0.21 -0.02 52 45 60 +45
29APR26 8.50 P 0.31 0.31 0.31 0.27 -0.02 52 15 15 +13
29APR26 8.75 P 0.00 0.00 0.00 0.34 -0.03 51 0 59 0
29APR26 9.00 P 0.46 0.46 0.46 0.43 -0.03 52 15 16 +15
29APR26 9.25 P 0.00 0.00 0.00 0.53 -0.03 52 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.64 -0.04 52 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.75 -0.06 51 0 28 0
29APR26 10.00 P 0.82 0.82 0.82 0.88 -0.05 51 3 6 +3
29APR26 10.50 P 0.00 0.00 0.00 1.19 -0.05 52 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.54 -0.02 52 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.93 -0.01 53 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 -0.01 53 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.73 -0.05 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.23 -0.04 55 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.70 -0.04 57 0 4 0
29APR26 14.00 P 4.16 4.16 4.16 4.21 +0.01 63 4 30 +4
29APR26 14.50 P 0.00 0.00 0.00 4.64 -0.07 55 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.19 -0.01 68 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 5.65 -0.05 65 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 6.19 -0.01 76 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 6.62 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.16 -0.04 78 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.71 0.00 90 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.20 -0.01 92 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.62 -0.10 0 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.15 -0.06 88 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 9.72 0.00 105 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.16 -0.06 96 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.15 -0.07 98 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.19 -0.03 113 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 - 50 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
28MAY26 8.25 P 0.31 0.31 0.31 0.30 0.00 50 7 39 +7
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.45 -0.01 50 0 20 0
28MAY26 9.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.64 -0.03 49 0 17 0
28MAY26 9.50 P 0.74 0.74 0.74 0.75 -0.04 49 15 30 +15
28MAY26 9.75 P 0.00 0.00 0.00 0.87 -0.04 49 0 47 0
28MAY26 10.00 P 0.97 0.97 0.97 1.00 -0.04 49 15 45 +15
28MAY26 10.50 P 0.00 0.00 0.00 1.30 -0.05 49 0 60 0
28MAY26 11.00 P 0.00 0.00 0.00 1.65 -0.01 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 -0.01 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.40 -0.03 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.80 -0.05 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.28 0.00 51 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.70 -0.04 48 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.21 +0.01 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.68 -0.03 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.19 -0.01 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.70 0.00 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.19 -0.01 65 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.70 -0.01 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.18 -0.02 70 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.71 0.00 77 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.20 -0.01 78 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.63 -0.09 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 - 48 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 -0.02 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 -0.02 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.03 49 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 0.76 -0.03 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 -0.04 48 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.99 -0.04 48 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 -0.04 48 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 -0.05 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 -0.04 48 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.12 -0.02 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 +0.02 50 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.95 +0.02 51 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 0.00 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 +0.02 50 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 0.00 50 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.71 0.00 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.19 -0.01 52 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.70 0.00 56 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 6.19 -0.01 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.70 -0.01 62 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.18 -0.02 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.71 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.20 -0.01 69 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 8.68 -0.04 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.15 -0.06 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.72 0.00 78 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.19 -0.03 77 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.15 -0.07 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.19 -0.03 85 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.17 -0.03 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.15 -0.05 86 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.13 -0.07 84 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.15 -0.05 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.13 -0.07 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 - 49 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 -0.02 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.03 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 -0.03 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.04 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 -0.04 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.03 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 -0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 -0.02 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 -0.04 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.61 +0.01 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 0.00 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.88 +0.03 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 +0.03 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.80 +0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.26 +0.04 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.70 -0.01 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.20 0.00 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.71 0.00 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.20 -0.01 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.68 -0.04 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.15 -0.06 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.72 0.00 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.19 -0.03 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.15 -0.07 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.19 -0.03 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.17 -0.03 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.15 -0.05 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 - 50 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 0.00 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.02 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.01 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.02 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.02 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 -0.02 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.02 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 -0.02 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 -0.04 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 -0.04 49 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.68 -0.03 49 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 -0.07 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 -0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 -0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 -0.07 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 -0.05 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.99 -0.03 48 0 0 0
30DEC26 15.00 P 5.35 5.35 5.35 5.43 -0.02 48 4 4 +4
30DEC26 15.50 P 0.00 0.00 0.00 5.89 0.00 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.34 +0.01 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.78 -0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 -0.04 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 -0.01 48 0 0 0
30DEC26 18.00 P 8.15 8.15 8.15 8.20 -0.01 49 4 4 -4
30DEC26 18.50 P 0.00 0.00 0.00 8.68 -0.04 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.15 -0.06 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 0.00 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.19 -0.03 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.15 -0.07 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.19 -0.03 61 0 0 0
TOTAL PUT 626 11,513 -1,238
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$ 8.37
26FEB26 5.00 C 0.00 0.00 0.00 3.37 +0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.87 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 -27
26FEB26 7.50 C 0.00 0.00 0.00 0.87 +0.12 0 0 0 -38
26FEB26 7.75 C 0.61 0.61 0.61 0.62 +0.12 0 27 0 -202
26FEB26 8.00 C 0.33 0.33 0.33 0.37 +0.09 0 7 0 -31
26FEB26 8.25 C 0.11 0.11 0.09 0.12 +0.01 0 16 0 -136
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.58 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.38 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.38 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.14 +0.12 44 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.88 +0.12 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.64 +0.13 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.39 +0.13 27 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 +0.12 21 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.90 +0.11 23 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.67 +0.12 22 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.45 +0.08 20 0 125 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 +0.07 21 0 238 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 15 0
30MAR26 9.00 C 0.05 0.06 0.05 0.05 +0.02 23 9 9 +9
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.39 +0.12 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.90 +0.13 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.65 +0.12 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 +0.12 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.15 +0.12 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.91 +0.12 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.66 +0.12 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.41 +0.12 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.16 +0.11 18 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.93 +0.11 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.71 +0.10 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.50 +0.09 18 0 65 0
29APR26 8.25 C 0.35 0.35 0.35 0.35 +0.08 19 2 7 +2
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.04 18 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 +0.13 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 +0.13 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 +0.13 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.68 +0.13 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.19 +0.11 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.97 +0.11 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.56 +0.09 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.41 +0.08 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 +0.06 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 +0.04 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 +0.02 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.61 +0.13 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.51 +0.12 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 +0.12 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 +0.13 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.67 +0.12 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 +0.12 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.18 +0.14 30 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 +0.11 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 +0.14 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 +0.10 0 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 +0.12 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 +0.10 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.09 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.57 +0.08 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.06 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 +0.04 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.61 +0.13 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.51 +0.12 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.12 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 +0.13 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 +0.12 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 +0.12 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.18 +0.13 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 +0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 +0.14 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 +0.08 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.11 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 +0.10 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.09 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 +0.08 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.07 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.06 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 +0.12 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 +0.13 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 +0.13 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 +0.12 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.43 +0.13 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.18 +0.12 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 +0.13 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 +0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 +0.06 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.10 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.08 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 +0.08 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 +0.06 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 +0.06 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.05 18 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.04 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
TOTAL CALL 61 2,056 -423
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 42 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.10 0 0 35 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 -0.15 0 0 0 -10
26FEB26 8.75 P 0.00 0.00 0.00 0.38 -0.12 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.63 -0.12 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 -0.16 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.38 -0.16 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.63 -0.16 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.13 -0.16 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.63 -0.16 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 268 0
30MAR26 7.75 P 0.03 0.03 0.03 0.04 -0.01 24 2 67 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 -0.06 22 0 175 0
30MAR26 8.50 P 0.00 0.00 0.00 0.30 -0.07 24 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 -0.09 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 -0.11 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.13 -0.16 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.39 -0.15 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.64 -0.15 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.14 -0.15 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.64 -0.15 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.14 -0.14 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.21 -0.04 20 0 100 0
29APR26 8.50 P 0.00 0.00 0.00 0.33 -0.07 20 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.50 -0.08 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.10 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.90 -0.10 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.39 -0.15 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.64 -0.15 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.14 -0.15 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.64 -0.15 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 -0.05 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 -0.09 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.10 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.14 -0.15 19 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.40 -0.14 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.64 -0.15 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.14 -0.15 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.64 -0.15 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.04 18 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 -0.07 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.06 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 -0.09 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.06 -0.11 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 -0.08 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 -0.08 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.07 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 -0.11 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.74 -0.11 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.07 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.08 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.09 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 -0.09 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.10 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.10 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.12 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 -0.10 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.08 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 -0.09 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 -0.10 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 -0.10 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.10 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.11 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.12 27 0 0 0
TOTAL PUT 2 5,231 -8
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$ 25.90
26FEB26 18.50 C 0.00 0.00 0.00 7.40 - 0 0 0 -
26FEB26 19.00 C 0.00 0.00 0.00 6.90 -0.44 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.40 -0.42 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.90 -0.41 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.90 -0.38 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.90 -0.35 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.90 -0.32 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.90 -0.22 0 0 0 0
26FEB26 25.00 C 1.08 1.08 1.08 0.90 -0.25 0 10 0 -25
26FEB26 26.00 C 0.18 0.18 0.02 0.00 -0.35 0 64 93 +62
26FEB26 27.00 C 0.06 0.06 0.01 0.00 -0.04 0 34 430 -33
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 912 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 337 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 18.50 C 0.00 0.00 0.00 7.45 - 44 0 0 -
30MAR26 19.00 C 0.00 0.00 0.00 7.14 -0.20 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.46 -0.39 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.01 -0.30 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.15 -0.23 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.10 -0.15 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 3.12 -0.37 35 0 15 0
30MAR26 24.00 C 2.46 2.46 2.46 2.46 -0.20 42 6 6 +4
30MAR26 25.00 C 2.15 2.15 1.81 1.82 -0.17 42 15 25 +15
30MAR26 26.00 C 1.25 1.25 1.25 1.25 -0.17 41 30 63 +30
30MAR26 27.00 C 0.94 0.94 0.85 0.88 -0.08 42 144 165 +128
30MAR26 28.00 C 0.79 0.79 0.58 0.57 -0.09 42 24 159 +18
30MAR26 29.00 C 0.58 0.58 0.40 0.36 -0.08 42 245 310 +20
30MAR26 30.00 C 0.37 0.40 0.30 0.21 -0.06 42 27 259 +12
30MAR26 31.00 C 0.27 0.27 0.20 0.13 -0.04 42 80 230 +50
30MAR26 32.00 C 0.13 0.13 0.13 0.07 -0.03 42 30 713 0
30MAR26 33.00 C 0.10 0.10 0.10 0.04 -0.02 42 20 290 +20
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 7.45 - 0 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 7.16 -0.18 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.70 -0.15 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.01 -0.48 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.31 -0.07 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.43 -0.03 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.66 -0.20 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.91 -0.04 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 2.26 -0.23 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.74 -0.14 40 0 15 0
29APR26 27.00 C 1.31 1.31 1.30 1.30 -0.15 40 334 349 +334
29APR26 28.00 C 1.19 1.19 0.97 0.97 -0.14 40 140 166 +110
29APR26 29.00 C 0.79 0.79 0.79 0.73 -0.10 41 15 61 0
29APR26 30.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 351 0
29APR26 33.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 60 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 0.00 42 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
28MAY26 18.50 C 0.00 0.00 0.00 7.45 - 0 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 7.16 -0.30 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.90 0.00 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.14 -0.53 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.57 -0.02 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.56 -0.17 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.77 -0.20 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.25 -0.28 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 2.66 -0.17 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.15 -0.15 41 0 45 0
28MAY26 27.00 C 1.72 1.72 1.72 1.72 -0.14 40 167 257 +167
28MAY26 28.00 C 1.38 1.38 1.37 1.37 -0.14 41 335 510 +335
28MAY26 29.00 C 0.00 0.00 0.00 1.12 -0.09 41 0 135 0
28MAY26 30.00 C 0.00 0.00 0.00 0.87 -0.10 41 0 141 0
28MAY26 31.00 C 0.00 0.00 0.00 0.67 -0.09 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.51 -0.08 41 0 89 0
28MAY26 33.00 C 0.61 0.61 0.61 0.39 -0.06 41 15 31 +15
28MAY26 34.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.92 - 51 0 0 -
29JUN26 19.00 C 0.00 0.00 0.00 7.20 -0.34 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.90 -0.08 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.45 -0.24 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 5.63 -0.23 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.85 -0.12 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.07 -0.13 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.41 -0.20 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 2.94 -0.11 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 2.47 -0.13 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.04 -0.13 41 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 1.69 -0.11 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 1.39 -0.10 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.15 -0.10 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 0.94 -0.10 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 -0.08 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 18.50 C 0.00 0.00 0.00 8.10 - 42 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 7.76 -0.19 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 7.26 -0.35 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.99 -0.14 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.05 -0.36 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.50 -0.14 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 -0.15 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.36 -0.07 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.85 -0.18 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.38 -0.14 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 -0.13 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.12 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 2.26 -0.11 41 0 108 0
29SEP26 30.00 C 2.15 2.15 2.15 1.97 -0.11 41 2 168 +2
29SEP26 31.00 C 0.00 0.00 0.00 1.72 -0.10 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 -0.10 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.31 -0.09 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.06 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.98 -0.06 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.53 -0.04 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.61 - 44 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 8.25 -0.18 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.91 -0.22 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 -0.18 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 6.84 -0.22 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.19 -0.22 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.43 -0.43 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.01 -0.21 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.40 -0.31 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.07 -0.20 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.64 -0.15 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.27 -0.15 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.93 -0.14 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 2.63 -0.13 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 -0.12 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 -0.11 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 -0.09 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.70 -0.10 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 -0.09 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.20 -0.07 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 -0.09 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 -0.05 41 0 23 0
TOTAL CALL 1,737 18,230 +1,264
26FEB26 18.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 177 0
26FEB26 26.00 P 0.07 0.12 0.07 0.10 -0.13 0 74 53 -267
26FEB26 27.00 P 0.85 1.00 0.85 1.10 +0.18 0 68 0 -766
26FEB26 28.00 P 1.40 1.86 1.40 2.10 +0.19 0 47 0 -631
26FEB26 29.00 P 2.84 3.10 2.84 3.10 +0.22 0 9 0 -557
26FEB26 30.00 P 0.00 0.00 0.00 4.10 +0.22 0 0 0 -18
26FEB26 31.00 P 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
26FEB26 32.00 P 6.13 6.13 6.13 6.10 +0.22 0 2 0 -15
26FEB26 33.00 P 0.00 0.00 0.00 7.10 +0.22 0 0 0 -15
26FEB26 34.00 P 7.96 7.96 7.96 8.10 +0.22 0 1 0 -15
26FEB26 35.00 P 0.00 0.00 0.00 9.10 +0.22 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.10 +0.22 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.10 +0.22 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 12.10 +0.22 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 13.10 +0.02 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 14.10 +0.22 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 15.10 +0.22 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 16.10 +0.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 17.10 +0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 - 48 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 42 0 13 0
30MAR26 21.00 P 0.09 0.09 0.09 0.06 0.00 43 4 131 +4
30MAR26 22.00 P 0.17 0.17 0.17 0.13 0.00 42 11 58 +11
30MAR26 23.00 P 0.24 0.28 0.24 0.27 +0.01 42 16 577 +10
30MAR26 24.00 P 0.41 0.51 0.41 0.50 +0.01 42 111 332 +51
30MAR26 25.00 P 0.76 0.84 0.74 0.84 +0.03 41 122 724 +117
30MAR26 26.00 P 1.21 1.32 1.18 1.32 +0.08 42 100 438 -65
30MAR26 27.00 P 1.76 1.94 1.74 1.94 +0.13 43 22 286 -16
30MAR26 28.00 P 0.00 0.00 0.00 2.67 +0.17 44 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 3.38 +0.04 41 5 114 +5
30MAR26 30.00 P 0.00 0.00 0.00 4.38 +0.41 48 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 5.33 +0.23 52 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 6.24 +0.27 53 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.13 +0.03 47 0 63 0
30MAR26 34.00 P 7.88 7.88 7.88 8.34 +0.27 71 1 15 +1
30MAR26 35.00 P 0.00 0.00 0.00 9.18 +0.12 63 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.24 +0.36 73 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.17 +0.13 70 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.35 +0.47 92 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.10 +0.02 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.35 +0.47 100 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.15 +0.27 83 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 16.10 +0.22 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 17.18 +0.26 95 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 18.25 +0.37 107 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 19.22 +0.34 107 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.34 +0.38 123 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 21.27 +0.39 119 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.18 +0.30 111 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 23.35 +0.47 134 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 24.25 +0.31 126 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 26.84 +0.46 143 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.24 +0.36 140 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 31.74 +0.36 146 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 34.22 +0.34 149 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 36.60 +0.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.24 +0.36 163 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 - 41 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.05 0.00 41 0 17 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 41 0 54 0
29APR26 20.00 P 0.14 0.15 0.14 0.10 +0.01 41 5 43 +2
29APR26 21.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.56 +0.02 40 0 19 0
29APR26 24.00 P 0.00 0.00 0.00 0.86 +0.03 40 0 36 0
29APR26 25.00 P 1.03 1.03 1.03 1.22 +0.02 40 15 31 0
29APR26 26.00 P 1.51 1.59 1.51 1.71 +0.06 40 25 157 +15
29APR26 27.00 P 0.00 0.00 0.00 2.28 +0.07 40 0 110 0
29APR26 28.00 P 0.00 0.00 0.00 2.87 0.00 38 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 3.59 +0.11 37 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 4.54 +0.11 41 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 5.51 +0.17 46 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.44 +0.19 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 7.40 +0.30 51 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.34 +0.22 53 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.18 +0.12 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.29 +0.28 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.17 +0.13 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.35 +0.27 68 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.35 +0.27 71 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.35 +0.37 75 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.24 +0.30 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.18 +0.19 69 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 0.00 41 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 0.00 41 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 49 0
28MAY26 23.00 P 0.87 0.87 0.87 0.86 +0.03 41 1 120 +1
28MAY26 24.00 P 0.00 0.00 0.00 1.21 +0.04 41 0 72 0
28MAY26 25.00 P 1.47 1.47 1.47 1.62 +0.04 41 15 55 0
28MAY26 26.00 P 1.91 1.91 1.91 2.11 +0.06 41 17 134 +2
28MAY26 27.00 P 2.38 2.38 2.38 2.69 +0.07 41 1 49 +1
28MAY26 28.00 P 0.00 0.00 0.00 3.41 +0.15 43 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.00 -0.03 40 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.92 +0.13 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.76 +0.15 45 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.63 +0.17 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.40 +0.02 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.44 +0.13 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.44 +0.36 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.32 +0.22 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.17 +0.13 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.35 +0.27 58 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.35 +0.27 60 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.35 +0.33 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 - 41 0 0 -
29JUN26 19.00 P 0.00 0.00 0.00 0.24 0.00 41 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 0.00 41 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 16 0
29JUN26 21.00 P 0.60 0.60 0.60 0.58 +0.02 41 2 7 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.83 +0.02 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 1.16 +0.03 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.53 +0.04 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.96 +0.04 41 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 2.46 +0.05 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 3.04 +0.06 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.68 +0.07 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.49 +0.16 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.10 -0.01 41 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 5.92 +0.17 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 6.81 +0.21 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 7.53 -0.07 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 8.44 +0.13 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 9.51 +0.41 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.39 +0.09 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 +0.02 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.35 +0.23 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.35 +0.22 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.35 +0.33 55 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 15.24 +0.30 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.31 +0.32 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.18 +0.21 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.25 +0.31 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.22 +0.27 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.34 +0.38 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.27 +0.39 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.18 +0.30 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.35 +0.47 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.25 +0.31 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 - 42 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 +0.02 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 1.11 +0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.44 +0.04 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.82 +0.05 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.22 +0.04 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.68 +0.05 41 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 3.20 +0.05 41 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 +0.07 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.40 +0.07 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.08 +0.08 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.94 +0.14 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.59 +0.02 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.41 +0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 +0.09 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.13 +0.13 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.83 +0.16 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 10.78 +0.04 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 +0.25 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.41 -0.06 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.45 +0.16 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.35 +0.05 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.30 +0.12 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.31 +0.09 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.27 +0.10 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.25 +0.12 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.22 +0.27 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.34 +0.38 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 - 41 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.90 +0.02 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 +0.03 41 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 +0.02 41 0 19 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 +0.03 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.87 +0.04 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.26 +0.04 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 +0.05 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.18 +0.06 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.70 +0.07 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.28 +0.08 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 4.90 +0.09 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.57 +0.10 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.21 +0.05 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.97 +0.05 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.76 +0.18 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.49 +0.06 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.40 +0.26 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.04 +0.07 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.91 +0.11 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.85 +0.17 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.72 +0.17 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.62 +0.19 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.51 +0.11 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.46 +0.18 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.37 +0.15 42 0 0 0
TOTAL PUT 674 10,106 -2,143
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$ 63.60
26FEB26 40.00 C 0.00 0.00 0.00 23.60 -3.19 0 0 0 -130
26FEB26 41.00 C 0.00 0.00 0.00 22.60 -2.75 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.60 -2.75 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.60 -2.75 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.60 -2.75 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.60 -3.19 0 0 0 -80
26FEB26 46.00 C 0.00 0.00 0.00 17.60 -2.75 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.60 -2.75 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.60 -3.13 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.60 -3.28 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.60 -2.75 0 0 0 -250
26FEB26 52.50 C 0.00 0.00 0.00 11.10 -3.17 0 0 0 -30
26FEB26 55.00 C 0.00 0.00 0.00 8.60 -3.10 0 0 0 -2
26FEB26 57.50 C 0.00 0.00 0.00 6.10 -2.77 0 0 0 -2
26FEB26 60.00 C 4.20 4.20 4.06 3.60 -2.80 0 30 0 -7
26FEB26 62.50 C 3.25 3.25 1.35 1.10 -2.89 0 328 0 -348
26FEB26 65.00 C 0.58 0.75 0.02 0.00 -1.75 0 548 1,296 +298
26FEB26 67.50 C 0.05 0.05 0.01 0.00 -0.35 0 6 738 +3
26FEB26 70.00 C 0.02 0.02 0.02 0.00 -0.09 0 8 3,333 -8
26FEB26 72.50 C 0.03 0.03 0.03 0.00 -0.03 0 1 1,182 0
26FEB26 75.00 C 0.01 0.01 0.01 0.00 -0.02 0 15 1,387 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,965 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,559 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 962 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,956 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,485 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,364 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,130 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,053 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 15.62 -3.11 221 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 15.07 -2.81 374 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 13.63 -2.73 205 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 11.15 -3.12 182 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 8.63 -3.07 131 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 6.37 -2.50 157 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 3.83 -2.57 101 0 0 0
27FEB26 62.50 C 2.60 2.60 1.59 1.46 -2.53 59 40 36 +36
27FEB26 65.00 C 1.35 1.35 0.25 0.44 -1.41 73 169 174 +119
27FEB26 67.50 C 0.40 0.40 0.05 0.16 -0.43 91 45 125 +4
27FEB26 70.00 C 0.03 0.03 0.02 0.07 -0.22 108 1,023 1,187 -113
27FEB26 72.50 C 0.02 0.02 0.02 0.04 -0.14 126 36 365 0
27FEB26 75.00 C 0.02 0.02 0.02 0.03 -0.11 146 24 175 0
27FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.10 162 0 15 0
27FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.10 170 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.09 189 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.08 209 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.07 227 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.06 244 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 16.06 -2.67 137 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 15.07 -2.81 130 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 13.64 -3.08 63 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 11.49 -2.78 97 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 8.70 -3.00 54 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 6.37 -2.53 53 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 4.25 -2.36 52 0 0 0
06MAR26 62.50 C 2.98 2.98 2.46 2.44 -1.94 48 9 9 +9
06MAR26 65.00 C 2.64 2.64 1.22 1.23 -1.43 48 630 392 +351
06MAR26 67.50 C 0.87 0.87 0.55 0.62 -0.78 51 296 290 +171
06MAR26 70.00 C 0.60 0.64 0.24 0.30 -0.50 53 415 401 +255
06MAR26 72.50 C 0.23 0.23 0.16 0.15 -0.32 56 9 333 -3
06MAR26 75.00 C 0.15 0.15 0.13 0.08 -0.21 60 5 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.14 62 0 140 0
06MAR26 80.00 C 0.06 0.06 0.06 0.02 -0.10 65 30 120 -30
06MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.09 67 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.08 73 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.06 86 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.93 -2.60 104 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 25.69 -3.44 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.90 -2.52 93 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.24 -2.55 109 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 22.96 -2.48 88 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.93 -2.53 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.99 -3.08 82 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 20.01 -2.90 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.15 -2.65 82 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.17 -2.92 78 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 17.20 -2.28 75 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 16.18 -2.86 70 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 15.25 -2.78 68 0 223 0
30MAR26 50.00 C 15.28 15.28 15.28 14.14 -2.87 60 4 254 +4
30MAR26 52.50 C 0.00 0.00 0.00 11.90 -2.37 58 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 9.66 -2.18 54 20 320 0
30MAR26 57.50 C 8.00 8.00 7.48 7.48 -1.85 49 24 236 +24
30MAR26 60.00 C 6.40 6.45 5.80 5.61 -1.82 46 61 1,482 -20
30MAR26 62.50 C 5.45 5.45 4.28 4.19 -1.74 47 17 546 0
30MAR26 65.00 C 3.63 3.63 3.06 3.05 -1.42 47 346 892 -16
30MAR26 67.50 C 3.04 3.04 2.19 2.18 -1.14 48 152 674 +88
30MAR26 70.00 C 2.30 2.30 1.55 1.54 -0.87 49 219 16,939 +16
30MAR26 72.50 C 1.51 1.51 1.12 1.08 -0.71 50 268 5,863 +38
30MAR26 75.00 C 1.16 1.16 0.80 0.75 -0.52 51 103 8,439 -13
30MAR26 77.50 C 1.00 1.00 0.58 0.52 -0.36 51 221 3,262 -34
30MAR26 80.00 C 0.61 0.61 0.43 0.36 -0.25 52 223 2,736 -67
30MAR26 82.50 C 0.42 0.42 0.35 0.25 -0.17 53 57 2,740 -2
30MAR26 85.00 C 0.38 0.38 0.29 0.18 -0.10 54 122 4,481 -2
30MAR26 87.50 C 0.27 0.27 0.21 0.13 -0.06 55 50 1,094 -1
30MAR26 90.00 C 0.20 0.20 0.18 0.09 -0.04 56 102 5,315 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 1,570 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 4,257 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 0.00 60 0 3,724 0
30MAR26 100.00 C 0.15 0.15 0.09 0.03 0.00 61 18 1,081 +12
30MAR26 102.50 C 0.00 0.00 0.00 0.02 0.00 61 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 720 0
30MAR26 110.00 C 0.06 0.06 0.06 0.01 0.00 64 8 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 541 0
30MAR26 115.00 C 0.04 0.04 0.04 0.01 0.00 69 30 867 +30
29APR26 47.00 C 0.00 0.00 0.00 17.45 -2.30 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.50 -2.68 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.58 -2.45 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.66 -2.35 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.15 -2.56 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.41 -2.61 48 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 8.37 -2.29 45 0 2 0
29APR26 60.00 C 7.24 7.64 7.24 6.83 -2.00 45 45 105 +45
29APR26 62.50 C 5.78 5.78 5.59 5.48 -1.65 45 530 635 +528
29APR26 65.00 C 4.67 4.67 4.32 4.32 -1.52 46 82 197 +82
29APR26 67.50 C 4.13 4.13 3.53 3.40 -1.30 46 60 346 +60
29APR26 70.00 C 3.55 3.55 2.88 2.71 -1.05 47 100 434 +14
29APR26 72.50 C 2.72 2.72 2.16 2.13 -0.88 48 58 388 +35
29APR26 75.00 C 2.30 2.30 1.77 1.66 -0.67 48 66 538 +14
29APR26 77.50 C 1.63 1.63 1.40 1.30 -0.48 49 60 487 +26
29APR26 80.00 C 1.24 1.24 1.10 1.02 -0.33 49 77 278 +51
29APR26 82.50 C 1.09 1.09 0.92 0.80 -0.21 50 47 424 +32
29APR26 85.00 C 0.85 0.85 0.74 0.63 -0.13 51 2 542 0
29APR26 87.50 C 0.00 0.00 0.00 0.50 -0.06 51 0 478 0
29APR26 90.00 C 0.55 0.55 0.50 0.40 -0.01 52 67 1,037 +54
29APR26 92.50 C 0.00 0.00 0.00 0.32 +0.02 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.26 +0.04 54 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.21 +0.05 54 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.17 +0.05 55 0 656 0
29APR26 102.50 C 0.00 0.00 0.00 0.14 +0.06 56 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 +0.06 57 0 290 0
28MAY26 48.00 C 0.00 0.00 0.00 16.89 -2.29 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.02 -2.33 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.27 -2.20 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.11 -2.50 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.00 -2.02 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.34 -1.71 45 0 0 0
28MAY26 60.00 C 8.55 8.55 8.55 7.92 -1.76 46 1 1 +1
28MAY26 62.50 C 7.72 7.72 6.66 6.56 -1.71 46 11 12 +11
28MAY26 65.00 C 6.06 6.06 5.55 5.49 -1.44 46 33 48 +18
28MAY26 67.50 C 0.00 0.00 0.00 4.58 -1.30 47 0 86 0
28MAY26 70.00 C 4.44 4.44 3.87 3.79 -1.14 47 24 283 +10
28MAY26 72.50 C 3.33 3.33 3.30 3.13 -0.99 48 4 282 +1
28MAY26 75.00 C 2.80 2.80 2.80 2.64 -0.85 49 1 171 0
28MAY26 77.50 C 2.36 2.36 2.36 2.19 -0.76 49 3 259 0
28MAY26 80.00 C 2.05 2.05 2.05 1.84 -0.66 50 5 123 0
28MAY26 82.50 C 0.00 0.00 0.00 1.55 -0.57 51 0 137 0
28MAY26 85.00 C 0.00 0.00 0.00 1.31 -0.51 51 0 50 0
28MAY26 87.50 C 1.17 1.17 1.17 1.11 -0.45 52 15 55 +15
28MAY26 90.00 C 1.03 1.03 0.99 0.94 -0.41 53 30 179 +20
28MAY26 92.50 C 0.00 0.00 0.00 0.80 -0.35 53 0 33 0
28MAY26 95.00 C 0.85 0.85 0.85 0.68 -0.35 54 1 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.58 -0.32 54 0 47 0
28MAY26 100.00 C 0.62 0.62 0.62 0.50 -0.27 55 2 111 0
28MAY26 102.50 C 0.52 0.52 0.52 0.44 -0.27 56 15 6 -3
28MAY26 105.00 C 0.00 0.00 0.00 0.38 -0.24 56 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 23.63 -3.05 56 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 22.69 -2.44 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.78 -2.29 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.87 -2.04 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.97 -1.95 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.09 -2.09 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.22 -2.52 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.37 -1.86 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.52 -2.70 49 0 591 0
29JUN26 50.00 C 0.00 0.00 0.00 15.78 -2.65 49 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 13.86 -2.59 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 12.06 -2.48 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.41 -2.02 47 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 8.88 -1.63 46 0 310 0
29JUN26 62.50 C 7.68 7.69 7.68 7.54 -1.73 45 99 2,144 +33
29JUN26 65.00 C 0.00 0.00 0.00 6.46 -1.55 46 0 973 0
29JUN26 67.50 C 5.80 5.80 5.62 5.56 -1.34 46 37 191 0
29JUN26 70.00 C 5.28 5.30 5.16 4.70 -1.25 46 24 1,396 0
29JUN26 72.50 C 4.16 4.16 4.16 4.06 -1.07 47 2 1,683 -2
29JUN26 75.00 C 3.56 3.65 3.56 3.48 -0.96 48 56 9,157 -8
29JUN26 77.50 C 0.00 0.00 0.00 3.00 -0.85 48 0 1,308 0
29JUN26 80.00 C 3.32 3.32 3.32 2.59 -0.76 49 1 1,705 0
29JUN26 82.50 C 2.51 2.51 2.26 2.23 -0.70 49 3 288 -1
29JUN26 85.00 C 2.02 2.02 2.02 1.92 -0.64 50 1 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 1.66 -0.58 50 0 3,318 0
29JUN26 90.00 C 1.70 1.70 1.70 1.43 -0.52 51 2 2,209 0
29JUN26 92.50 C 1.31 1.31 1.31 1.21 -0.48 51 9 1,290 -9
29JUN26 95.00 C 1.20 1.20 1.20 1.05 -0.43 51 2 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.95 -0.34 52 0 108 0
29JUN26 100.00 C 0.92 0.92 0.92 0.81 -0.32 52 2 913 -2
29JUN26 102.50 C 0.81 0.81 0.81 0.73 -0.27 53 3 253 +2
29JUN26 105.00 C 0.00 0.00 0.00 0.63 -0.25 53 0 156 0
29JUN26 107.50 C 0.00 0.00 0.00 0.56 -0.22 54 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.50 -0.19 55 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.15 55 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.14 56 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.12 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.33 -0.11 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 -0.09 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.27 -0.09 58 0 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.25 -0.07 58 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.23 -0.06 59 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 20.28 -1.94 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 19.52 -2.23 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.76 -2.01 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 17.97 -2.49 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 17.24 -2.31 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 15.57 -2.55 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 13.97 -1.86 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 12.58 -2.10 47 0 6 0
29SEP26 60.00 C 12.00 12.00 12.00 11.14 -2.02 46 5 1,076 0
29SEP26 62.50 C 10.63 10.69 10.33 9.92 -1.69 46 57 256 +39
29SEP26 65.00 C 9.29 9.29 9.29 8.89 -1.57 47 6 517 +6
29SEP26 67.50 C 8.17 8.17 8.17 7.94 -1.56 47 17 1,758 0
29SEP26 70.00 C 0.00 0.00 0.00 7.10 -1.32 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 6.35 -1.22 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 5.69 -1.13 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 5.18 -0.97 48 0 646 0
29SEP26 80.00 C 4.80 4.80 4.80 4.58 -0.98 48 2 1,488 0
29SEP26 82.50 C 4.05 4.05 4.05 4.05 -1.00 48 5 875 0
29SEP26 85.00 C 3.72 3.72 3.72 3.67 -0.90 49 5 259 0
29SEP26 87.50 C 0.00 0.00 0.00 3.31 -0.85 49 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.96 -0.77 49 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 -0.85 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 2.31 -0.63 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 2.08 -0.72 49 0 124 0
29SEP26 100.00 C 2.30 2.30 2.30 1.91 -0.66 50 1 203 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.68 -0.66 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.52 -0.60 50 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 -0.51 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.23 -0.55 50 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 1.13 -0.45 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 -0.42 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 0.92 -0.40 51 0 0 0
29SEP26 120.00 C 1.24 1.24 1.24 0.83 -0.40 51 1 1 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.77 -0.36 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.71 -0.33 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.31 52 0 3 0
29SEP26 130.00 C 1.02 1.02 1.02 0.58 -0.33 52 31 262 +31
29SEP26 132.50 C 0.00 0.00 0.00 0.53 -0.30 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.49 -0.28 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.47 -0.27 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.43 -0.25 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.40 -0.23 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.36 -0.24 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.34 -0.22 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.32 -0.21 54 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 20.92 -2.11 49 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 20.18 -1.98 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.52 -1.99 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.85 -2.10 48 5 6 +5
30DEC26 52.50 C 0.00 0.00 0.00 17.25 -2.04 48 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 15.77 -2.20 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 14.39 -1.88 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.04 -2.11 47 3 18 0
30DEC26 62.50 C 0.00 0.00 0.00 11.92 -1.70 47 2 3 0
30DEC26 65.00 C 11.22 11.22 11.09 10.88 -1.63 47 6 351 +6
30DEC26 67.50 C 10.76 10.76 10.76 9.87 -1.60 47 1 381 0
30DEC26 70.00 C 10.00 10.00 10.00 9.08 -1.47 47 1 313 0
30DEC26 72.50 C 0.00 0.00 0.00 8.45 -1.24 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 7.58 -1.29 47 0 1,101 0
30DEC26 77.50 C 0.00 0.00 0.00 6.99 -1.17 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 6.41 -1.14 48 0 235 0
30DEC26 82.50 C 5.87 5.87 5.87 5.87 -1.06 48 15 106 +15
30DEC26 85.00 C 6.30 6.30 5.42 5.42 -1.04 48 57 177 -28
30DEC26 87.50 C 4.96 4.96 4.96 4.96 -0.96 48 10 44 0
30DEC26 90.00 C 5.00 5.00 5.00 4.61 -0.86 49 1 104 +1
30DEC26 92.50 C 0.00 0.00 0.00 4.18 -0.83 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 3.88 -0.70 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 3.58 -0.67 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 3.29 -0.62 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 3.07 -0.51 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 2.86 -0.34 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.66 -0.31 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.46 -0.37 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 2.29 -0.23 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.15 -0.17 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.02 -0.14 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.88 -0.13 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.75 -0.10 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.63 -0.07 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.47 -0.01 52 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.38 0.00 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.26 +0.08 54 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.18 +0.09 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 +0.09 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.04 +0.04 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.99 +0.06 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.95 +0.08 54 0 7 0
TOTAL CALL 7,523 181,269 +1,402
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 888 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,899 0
26FEB26 60.00 P 0.01 0.01 0.01 0.00 -0.04 0 25 1,355 0
26FEB26 62.50 P 0.05 0.07 0.03 0.00 -0.13 0 16 2,488 +5
26FEB26 65.00 P 0.23 1.36 0.22 1.40 +0.96 0 4,272 0 -3,572
26FEB26 67.50 P 1.10 3.80 1.10 3.90 +2.37 0 181 0 -3,573
26FEB26 70.00 P 4.29 6.50 4.29 6.40 +2.58 0 246 0 -3,222
26FEB26 72.50 P 8.29 9.00 7.80 8.90 +2.71 0 93 0 -1,621
26FEB26 75.00 P 10.65 11.10 10.22 11.40 +2.73 0 467 0 -1,693
26FEB26 77.50 P 0.00 0.00 0.00 13.90 +2.74 0 0 0 -2,922
26FEB26 80.00 P 15.45 16.72 15.45 16.40 +2.60 0 6 0 -965
26FEB26 82.50 P 0.00 0.00 0.00 18.90 +2.72 0 0 0 -273
26FEB26 85.00 P 20.08 20.08 20.08 21.40 +2.68 0 3 0 -15
26FEB26 87.50 P 0.00 0.00 0.00 23.90 +2.11 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.40 +2.72 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.90 +2.75 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.40 +2.73 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.90 +2.16 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.40 +2.64 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 38.90 +2.26 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 41.40 +2.74 0 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.02 +0.01 213 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.03 +0.02 210 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.04 +0.03 179 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.06 +0.05 151 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.06 118 0 0 0
27FEB26 60.00 P 0.04 0.04 0.04 0.13 +0.09 86 13 67 0
27FEB26 62.50 P 0.17 0.27 0.17 0.31 +0.18 55 216 328 +42
27FEB26 65.00 P 0.50 1.39 0.50 1.79 +1.26 69 37 274 +13
27FEB26 67.50 P 2.16 2.16 2.16 4.06 +2.27 91 14 179 +14
27FEB26 70.00 P 4.34 4.34 4.34 6.67 +2.78 149 15 82 0
27FEB26 72.50 P 0.00 0.00 0.00 8.94 +2.42 128 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 11.77 +2.72 238 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 13.92 +2.58 165 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 16.48 +2.32 226 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 18.91 +2.58 196 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 21.65 +2.83 333 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 23.91 +2.12 235 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 26.41 +2.60 253 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 111 0
06MAR26 57.50 P 0.15 0.19 0.15 0.21 +0.12 52 21 24 +15
06MAR26 60.00 P 0.25 0.45 0.25 0.53 +0.28 49 93 149 +25
06MAR26 62.50 P 0.62 1.14 0.62 1.19 +0.59 45 315 390 +102
06MAR26 65.00 P 1.47 2.39 1.47 2.55 +1.23 46 156 664 +110
06MAR26 67.50 P 3.09 4.10 3.09 4.36 +1.76 46 141 283 +141
06MAR26 70.00 P 4.48 4.48 4.48 6.87 +2.45 63 15 18 +3
06MAR26 72.50 P 0.00 0.00 0.00 9.02 +2.44 56 0 5 0
06MAR26 75.00 P 0.00 0.00 0.00 11.77 +2.59 85 0 2 0
06MAR26 77.50 P 0.00 0.00 0.00 13.92 +2.28 63 0 28 0
06MAR26 80.00 P 0.00 0.00 0.00 16.77 +2.61 109 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 18.91 +2.58 76 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 21.65 +2.40 120 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 23.91 +2.12 90 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 26.41 +2.60 98 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 624 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30MAR26 42.00 P 0.06 0.06 0.06 0.01 0.00 53 10 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 247 0
30MAR26 47.00 P 0.13 0.13 0.13 0.05 +0.04 48 2 1,178 0
30MAR26 48.00 P 0.17 0.17 0.17 0.08 +0.06 49 2 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.08 49 0 569 0
30MAR26 50.00 P 0.21 0.23 0.21 0.15 +0.10 48 37 881 +3
30MAR26 52.50 P 0.35 0.38 0.35 0.34 +0.21 48 84 936 +55
30MAR26 55.00 P 0.48 0.66 0.48 0.66 +0.36 48 328 2,532 +302
30MAR26 57.50 P 0.92 1.10 0.91 1.12 +0.48 46 99 2,246 +10
30MAR26 60.00 P 1.33 1.80 1.33 1.84 +0.64 46 874 4,906 +549
30MAR26 62.50 P 2.12 2.78 2.12 2.84 +0.83 45 65 1,637 +17
30MAR26 65.00 P 3.25 4.00 3.25 4.11 +1.06 45 190 7,248 +46
30MAR26 67.50 P 5.02 5.82 5.02 5.82 +1.41 47 254 5,560 +5
30MAR26 70.00 P 6.03 7.68 6.03 7.68 +1.65 47 165 8,037 -29
30MAR26 72.50 P 9.30 9.30 9.30 9.69 +1.82 47 3 5,011 0
30MAR26 75.00 P 11.00 11.02 11.00 11.77 +1.86 45 4 3,851 +4
30MAR26 77.50 P 0.00 0.00 0.00 14.02 +2.38 42 0 4,682 0
30MAR26 80.00 P 0.00 0.00 0.00 16.77 +2.61 57 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 19.03 +2.61 53 0 2,186 0
30MAR26 85.00 P 20.26 20.26 20.25 21.65 +2.40 63 67 442 +67
30MAR26 87.50 P 0.00 0.00 0.00 23.93 +2.14 54 0 193 0
30MAR26 90.00 P 24.88 24.88 24.88 26.41 +2.60 55 2 159 -2
30MAR26 92.50 P 0.00 0.00 0.00 28.90 +2.58 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.40 +2.73 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.90 +2.16 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.40 +2.64 0 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 38.90 +2.26 0 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.40 +2.68 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 43.90 +2.03 0 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 46.40 +2.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.90 +2.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.40 +2.73 0 0 0 0
29APR26 47.00 P 0.31 0.31 0.31 0.21 +0.03 45 3 172 +3
29APR26 48.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 +0.06 45 0 0 0
29APR26 50.00 P 0.53 0.57 0.53 0.47 +0.09 45 45 185 +14
29APR26 52.50 P 0.77 0.87 0.77 0.83 +0.18 45 114 513 +109
29APR26 55.00 P 1.20 1.27 1.19 1.33 +0.29 45 57 1,877 +36
29APR26 57.50 P 1.75 1.93 1.75 1.96 +0.44 44 21 1,000 +1
29APR26 60.00 P 2.50 2.85 2.50 2.85 +0.63 44 46 797 +12
29APR26 62.50 P 3.29 3.85 3.29 3.94 +0.82 44 94 1,044 +1
29APR26 65.00 P 4.49 5.15 4.49 5.30 +1.04 44 97 820 +13
29APR26 67.50 P 0.00 0.00 0.00 6.90 +1.29 45 0 708 0
29APR26 70.00 P 8.00 8.00 8.00 8.66 +1.46 45 3 418 +3
29APR26 72.50 P 0.00 0.00 0.00 10.48 +1.51 45 0 720 0
29APR26 75.00 P 0.00 0.00 0.00 12.52 +2.23 45 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 14.67 +2.45 45 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 16.89 +2.49 45 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 19.16 +2.63 44 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 21.65 +2.40 47 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 24.06 +2.27 48 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 26.56 +2.74 52 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 29.00 +2.68 52 0 23 0
29APR26 95.00 P 30.86 31.04 30.86 31.46 +2.50 53 27 27 +27
29APR26 97.50 P 33.31 33.51 33.31 33.93 +2.14 54 30 30 +30
29APR26 100.00 P 0.00 0.00 0.00 36.41 +2.65 54 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 38.90 +1.98 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.40 +2.07 0 0 0 0
28MAY26 48.00 P 0.69 0.72 0.69 0.60 +0.23 45 9 32 +9
28MAY26 49.00 P 0.87 0.87 0.87 0.74 +0.28 45 15 15 +15
28MAY26 50.00 P 0.94 1.00 0.94 0.91 +0.32 45 55 69 +3
28MAY26 52.50 P 1.29 1.29 1.29 1.41 +0.44 45 50 1,082 +50
28MAY26 55.00 P 1.95 2.00 1.95 2.07 +0.57 46 22 469 0
28MAY26 57.50 P 2.56 2.81 2.56 2.84 +0.64 45 252 391 +201
28MAY26 60.00 P 3.64 3.64 3.64 3.82 +0.73 45 1 368 +1
28MAY26 62.50 P 3.95 4.75 3.95 4.99 +0.87 45 27 637 +11
28MAY26 65.00 P 5.81 5.81 5.81 6.37 +1.06 45 1 544 +1
28MAY26 67.50 P 7.26 7.75 7.26 7.92 +1.24 46 9 400 +9
28MAY26 70.00 P 8.96 8.96 8.96 9.92 +1.67 49 15 912 0
28MAY26 72.50 P 10.90 10.90 10.90 11.38 +1.15 46 2 51 0
28MAY26 75.00 P 0.00 0.00 0.00 13.34 +1.52 46 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 15.40 +1.27 46 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 17.66 +2.24 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 19.82 +1.45 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.07 +1.40 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.26 +2.23 46 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 26.70 +1.48 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.03 +2.09 46 0 0 0
28MAY26 95.00 P 31.26 31.26 31.26 31.70 +2.42 53 15 23 +15
28MAY26 97.50 P 33.48 33.66 33.48 34.12 +2.33 54 30 30 +30
28MAY26 100.00 P 35.90 36.08 35.90 36.56 +1.87 55 45 90 +45
28MAY26 102.50 P 38.36 38.38 38.36 39.01 +2.09 55 16 46 +16
28MAY26 105.00 P 40.81 41.02 40.81 41.47 +2.01 56 32 62 +32
29JUN26 41.00 P 0.43 0.48 0.43 0.27 +0.06 46 43 741 +23
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.08 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 +0.10 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 +0.10 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.63 +0.14 46 0 101 0
29JUN26 46.00 P 0.84 0.84 0.84 0.75 +0.15 46 5 69 +5
29JUN26 47.00 P 1.00 1.00 1.00 0.90 +0.18 46 2 241 +2
29JUN26 48.00 P 0.00 0.00 0.00 1.06 +0.22 46 0 292 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 +0.23 46 0 346 0
29JUN26 50.00 P 1.42 1.48 1.42 1.46 +0.29 46 35 3,781 +35
29JUN26 52.50 P 1.90 2.02 1.90 2.05 +0.37 46 300 743 +100
29JUN26 55.00 P 2.51 2.77 2.51 2.77 +0.46 46 71 697 +54
29JUN26 57.50 P 3.06 3.55 3.06 3.56 +0.51 45 72 873 +63
29JUN26 60.00 P 3.98 4.60 3.98 4.64 +0.68 45 22 1,310 +19
29JUN26 62.50 P 5.45 5.81 5.41 5.81 +0.80 45 150 3,277 +139
29JUN26 65.00 P 6.60 7.00 6.60 7.17 +0.96 45 4 5,620 0
29JUN26 67.50 P 0.00 0.00 0.00 8.74 +1.13 45 0 1,189 0
29JUN26 70.00 P 10.31 10.31 10.31 10.34 +1.18 45 1 6,449 +1
29JUN26 72.50 P 0.00 0.00 0.00 12.17 +1.31 46 0 15,827 0
29JUN26 75.00 P 13.20 13.20 13.20 14.08 +1.90 46 1 6,352 +1
29JUN26 77.50 P 16.21 16.21 16.21 16.21 +1.35 47 1 537 0
29JUN26 80.00 P 0.00 0.00 0.00 18.14 +1.77 47 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 20.27 +1.28 47 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 22.45 +1.34 47 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 24.68 +1.29 47 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 26.94 +1.35 46 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 29.25 +2.31 46 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 31.70 +2.42 47 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 34.12 +2.33 48 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 36.56 +1.87 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 39.14 +2.22 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.57 +2.11 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.03 +2.16 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.64 +2.15 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.95 +1.96 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.43 +2.23 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.92 +2.74 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 56.41 +2.22 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 58.90 +2.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.40 +2.48 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.90 +2.68 0 0 0 0
29JUN26 130.00 P 63.98 65.02 63.98 66.40 +2.56 0 16 462 -216
29SEP26 46.00 P 1.63 1.80 1.63 1.74 +0.16 46 2 192 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.97 +0.16 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.21 +0.18 46 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 +0.25 46 0 170 0
29SEP26 50.00 P 2.80 2.80 2.80 2.80 +0.28 46 6 485 0
29SEP26 52.50 P 3.54 3.54 3.52 3.61 +0.44 46 2 392 +2
29SEP26 55.00 P 0.00 0.00 0.00 4.52 +0.55 46 0 399 0
29SEP26 57.50 P 0.00 0.00 0.00 5.45 +0.57 45 0 498 0
29SEP26 60.00 P 6.20 6.30 6.20 6.62 +0.69 46 3 616 +3
29SEP26 62.50 P 7.78 7.78 7.78 7.97 +0.88 46 4 1,136 0
29SEP26 65.00 P 0.00 0.00 0.00 9.40 +1.02 46 0 1,183 0
29SEP26 67.50 P 10.75 10.75 10.75 10.87 +1.19 46 1 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 12.52 +1.25 46 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 14.26 +1.35 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 15.97 +1.31 46 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 17.87 +1.66 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 19.82 +1.68 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 21.83 +1.51 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 23.90 +1.28 47 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 26.02 +1.11 47 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 28.17 +1.71 48 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 30.47 +1.64 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 32.69 +1.52 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.94 +1.39 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.22 +2.26 48 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 39.52 +1.95 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.83 +2.25 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.16 +2.29 47 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 46.64 +2.15 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.95 +1.96 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.62 +2.20 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.05 +2.23 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.50 +2.30 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.97 +2.44 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.44 +2.23 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.92 +2.43 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.40 +2.44 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 68.90 +2.50 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.40 +2.52 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 73.90 +2.54 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.40 +2.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 78.90 +2.49 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.40 +2.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 83.90 +2.38 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.40 +2.35 0 0 0 0
30DEC26 47.00 P 3.05 3.13 3.05 3.08 +0.34 47 44 153 +44
30DEC26 48.00 P 0.00 0.00 0.00 3.38 +0.31 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.69 +0.33 47 0 66 0
30DEC26 50.00 P 3.95 4.00 3.95 4.03 +0.40 47 61 91 +12
30DEC26 52.50 P 4.52 4.84 4.52 4.90 +0.48 46 121 244 +111
30DEC26 55.00 P 5.76 5.83 5.76 5.81 +0.49 46 12 130 +12
30DEC26 57.50 P 6.84 6.84 6.84 6.98 +0.65 46 20 158 +20
30DEC26 60.00 P 0.00 0.00 0.00 8.20 +0.74 46 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 9.31 +0.71 45 0 260 0
30DEC26 65.00 P 10.50 10.50 10.50 10.91 +0.94 46 1 2,816 +1
30DEC26 67.50 P 12.20 12.20 12.20 12.41 +0.98 46 1 179 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 +1.16 46 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 15.76 +1.23 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 +1.10 46 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 19.39 +1.40 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 20.91 +1.04 45 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 23.27 +1.50 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 25.28 +1.69 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.34 +1.60 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.79 +1.29 45 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 31.56 +1.75 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.72 +1.81 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 35.91 +1.81 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.09 +1.92 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 40.35 +1.94 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.60 +1.92 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.88 +1.94 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.21 +1.91 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.49 +1.81 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.81 +2.03 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.16 +2.12 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.55 +1.87 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 58.97 +1.97 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.77 +2.28 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.20 +2.31 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 66.64 +2.36 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.09 +2.43 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 71.54 +2.38 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 74.00 +2.39 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.47 +2.52 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 78.94 +2.45 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.43 +2.52 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 83.91 +2.39 54 0 0 0
30DEC26 150.00 P 84.10 84.10 84.10 86.40 +2.35 0 2 2 0
TOTAL PUT 10,667 173,793 -15,240
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$ 698.50
26FEB26 560.00 C 0.00 0.00 0.00 138.50 -35.04 0 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 128.50 -35.04 0 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 118.50 -35.04 0 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 108.50 -35.05 0 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 98.50 -35.05 0 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 88.50 -35.05 0 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 78.50 -35.05 0 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 68.50 -35.05 0 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 58.50 -35.05 0 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 48.50 -35.05 0 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 38.50 -35.07 0 0 0 -30
26FEB26 670.00 C 0.00 0.00 0.00 28.50 -35.12 0 0 0 -17
26FEB26 680.00 C 0.00 0.00 0.00 18.50 -35.26 0 0 0 -57
26FEB26 690.00 C 0.00 0.00 0.00 8.50 -35.62 0 0 0 -20
26FEB26 700.00 C 5.12 5.12 1.40 0.00 -34.90 0 57 64 +23
26FEB26 710.00 C 4.17 4.17 3.37 0.00 -26.39 0 24 29 +22
26FEB26 720.00 C 7.44 7.44 1.10 0.00 -18.93 0 45 35 +7
26FEB26 730.00 C 2.83 3.76 0.15 0.00 -12.39 0 40 73 +31
26FEB26 740.00 C 2.94 3.50 1.65 0.00 -7.81 0 23 44 +12
26FEB26 750.00 C 0.64 0.64 0.64 0.00 -4.72 0 1 57 +1
26FEB26 760.00 C 0.00 0.00 0.00 0.00 -2.64 0 0 34 0
26FEB26 770.00 C 0.00 0.00 0.00 0.00 -1.32 0 0 66 0
26FEB26 780.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 34 0
26FEB26 790.00 C 0.25 0.25 0.25 0.00 -0.25 0 2 68 0
26FEB26 800.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 128 0
26FEB26 810.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 90 0
26FEB26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 144.21 -33.54 56 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 135.37 -33.17 56 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 126.75 -32.74 56 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 118.37 -32.25 56 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 110.25 -31.69 56 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 102.40 -31.07 56 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 94.86 -30.37 56 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 87.62 -29.62 56 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 80.71 -28.80 56 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 74.14 -27.92 56 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 67.91 -26.99 56 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 62.02 -26.02 56 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 55.46 -26.02 54 0 45 0
30MAR26 690.00 C 51.50 51.50 51.50 50.43 -24.82 55 2 17 +2
30MAR26 700.00 C 0.00 0.00 0.00 45.78 -23.54 55 0 51 0
30MAR26 710.00 C 45.50 45.50 42.20 41.50 -20.58 55 27 56 +21
30MAR26 720.00 C 48.80 48.80 41.30 37.56 -20.00 55 6 58 0
30MAR26 730.00 C 36.01 36.01 34.00 33.95 -18.53 56 6 35 +4
30MAR26 740.00 C 34.67 34.67 34.40 30.66 -17.12 56 4 15 +4
30MAR26 750.00 C 40.37 40.37 29.21 27.67 -16.04 56 9 54 +3
30MAR26 760.00 C 36.85 36.85 26.29 24.95 -15.57 57 16 55 +1
30MAR26 770.00 C 33.47 33.47 33.47 22.20 -14.31 57 3 70 0
30MAR26 780.00 C 0.00 0.00 0.00 19.69 -12.97 57 0 42 0
30MAR26 790.00 C 22.42 22.42 19.10 17.42 -12.99 57 7 9 +5
30MAR26 800.00 C 24.50 24.50 17.46 15.38 -12.36 56 16 56 +13
30MAR26 810.00 C 0.00 0.00 0.00 13.54 -11.49 56 0 22 0
30MAR26 820.00 C 0.00 0.00 0.00 11.90 -10.57 56 0 7 0
30MAR26 830.00 C 0.00 0.00 0.00 10.43 -9.70 56 0 29 0
30MAR26 840.00 C 0.00 0.00 0.00 9.12 -8.88 56 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 7.96 -8.11 56 0 33 0
30MAR26 860.00 C 0.00 0.00 0.00 6.93 -7.38 56 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 6.03 -6.70 56 0 21 0
30MAR26 880.00 C 7.60 7.60 7.60 5.23 -6.07 56 4 34 -4
30MAR26 890.00 C 0.00 0.00 0.00 4.39 -5.62 56 0 5 0
30MAR26 900.00 C 9.75 9.75 7.61 3.80 -5.06 56 2 6 +1
30MAR26 910.00 C 0.00 0.00 0.00 3.28 -4.32 56 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 2.91 -3.79 56 0 1 0
30MAR26 930.00 C 7.50 7.50 7.00 2.42 -3.48 56 2 19 -1
30MAR26 940.00 C 6.78 6.78 6.78 2.08 -3.11 56 1 6 +1
30MAR26 950.00 C 6.34 6.34 6.34 1.78 -2.77 56 1 7 +1
30MAR26 960.00 C 0.00 0.00 0.00 1.53 -2.46 56 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 1.30 -2.19 56 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 1.11 -1.94 56 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 0.95 -1.72 56 0 0 0
30MAR26 1,000.00 C 4.19 4.19 4.19 0.80 -1.59 56 2 17 +2
30MAR26 1,010.00 C 0.00 0.00 0.00 0.68 -1.34 56 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.58 -1.18 56 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.49 -1.04 56 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.42 -0.91 56 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.35 -0.80 56 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.30 -0.70 56 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.25 -0.61 56 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.21 -0.53 56 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.18 -0.46 56 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.15 -0.40 56 0 18 0
29APR26 560.00 C 0.00 0.00 0.00 154.07 -31.57 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 146.19 -31.10 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 138.54 -30.57 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 131.11 -30.02 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 123.92 -29.43 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 116.97 -28.82 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 110.27 -28.16 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 103.83 -27.48 56 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 97.63 -26.78 56 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 91.69 -26.05 56 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 86.01 -25.30 56 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 80.58 -24.54 56 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 73.61 -25.55 55 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 69.08 -24.37 55 0 68 0
29APR26 700.00 C 65.15 65.15 65.15 65.15 -22.82 56 2 95 +2
29APR26 710.00 C 0.00 0.00 0.00 60.33 -20.58 55 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 56.32 -19.26 55 0 92 0
29APR26 730.00 C 52.36 52.36 52.36 52.54 -19.00 56 15 62 0
29APR26 740.00 C 0.00 0.00 0.00 49.00 -18.23 56 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 45.67 -17.49 56 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 42.56 -16.75 56 0 30 0
29APR26 770.00 C 41.20 41.20 41.20 39.68 -16.00 56 15 30 0
29APR26 780.00 C 0.00 0.00 0.00 35.46 -16.61 55 0 71 0
29APR26 790.00 C 36.00 36.00 36.00 33.12 -15.75 56 4 86 0
29APR26 800.00 C 0.00 0.00 0.00 31.89 -13.96 57 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 29.69 -13.45 57 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 27.39 -12.65 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 25.24 -12.64 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 23.24 -11.97 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 21.39 -11.31 57 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 19.66 -10.69 57 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 17.54 -9.79 56 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 16.58 -8.75 57 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 14.77 -9.39 56 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 13.54 -8.17 56 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 12.41 -7.67 56 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 11.36 -7.20 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 10.39 -6.75 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 9.50 -6.33 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 8.68 -5.92 56 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 7.93 -5.94 56 0 45 0
29APR26 970.00 C 0.00 0.00 0.00 7.24 -5.17 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 6.60 -4.83 56 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 6.02 -4.51 56 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 5.49 -4.20 56 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 5.00 -3.91 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 4.55 -3.64 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 4.14 -3.39 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 3.77 -3.14 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 3.42 -2.93 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 3.11 -2.71 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 2.83 -2.51 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 2.57 -2.33 56 0 0 0
29APR26 1,090.00 C 6.63 6.63 5.93 2.33 -2.16 56 45 45 +45
29APR26 1,100.00 C 0.00 0.00 0.00 2.11 -2.00 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 112.29 -27.06 54 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 106.33 -26.31 54 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 100.42 -25.83 54 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 95.14 -25.16 54 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 89.97 -24.39 54 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 84.24 -24.23 54 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 79.62 -23.44 54 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 74.81 -23.10 54 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 70.67 -20.87 54 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 66.74 -20.50 54 0 45 0
28MAY26 730.00 C 0.00 0.00 0.00 62.99 -19.40 55 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 59.45 -18.75 55 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 56.09 -18.11 55 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 52.91 -17.48 55 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 50.25 -16.52 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 45.93 -17.39 54 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 43.07 -16.99 54 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 40.27 -16.68 54 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 37.55 -16.42 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 36.30 -14.74 55 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 33.03 -13.67 54 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 31.76 -13.47 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 28.74 -12.46 54 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 26.74 -11.96 54 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 25.08 -11.42 54 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 23.42 -10.87 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 165.29 -30.06 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 158.04 -29.90 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 151.36 -29.20 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 144.69 -28.63 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 138.17 -28.06 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 131.83 -27.74 54 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 125.95 -27.05 54 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 120.16 -26.33 54 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 114.42 -25.76 54 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 108.90 -25.42 54 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 103.86 -24.72 54 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 98.92 -23.93 54 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 93.46 -23.74 53 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 89.02 -23.15 54 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 84.78 -22.47 54 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 80.78 -20.49 54 0 0 0
29JUN26 720.00 C 88.17 88.17 80.00 76.91 -19.89 54 6 8 +6
29JUN26 730.00 C 0.00 0.00 0.00 73.25 -19.67 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 69.89 -18.50 54 0 0 0
29JUN26 750.00 C 75.50 75.50 66.00 66.46 -18.35 54 8 50 +5
29JUN26 760.00 C 0.00 0.00 0.00 63.31 -17.51 54 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 60.31 -16.96 55 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 55.44 -18.44 54 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 52.69 -17.95 54 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 51.53 -16.02 55 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 48.79 -15.81 55 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 44.71 -14.87 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 43.31 -15.16 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 39.91 -14.21 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 37.87 -13.60 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 35.83 -12.99 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 33.79 -12.38 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 31.75 -12.00 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 29.95 -13.02 54 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 28.43 -11.25 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 26.91 -10.74 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 25.39 -10.23 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 23.87 -9.73 54 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 22.36 -9.51 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 185.02 -28.36 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 178.78 -28.15 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 172.55 -28.15 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 166.82 -27.66 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 161.36 -26.90 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 155.90 -26.16 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 150.46 -25.99 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 145.01 -25.99 53 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 140.04 -25.52 53 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 135.37 -24.76 53 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 130.71 -23.99 53 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 126.06 -23.55 53 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 121.40 -23.56 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 116.92 -23.39 53 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 113.00 -22.66 53 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 109.13 -21.88 53 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 105.43 -20.38 53 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 101.86 -19.94 54 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 98.43 -19.82 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 95.09 -19.10 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 91.95 -18.94 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 88.88 -18.52 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 84.23 -20.08 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 81.08 -19.71 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 77.93 -19.70 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 74.77 -19.85 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 72.12 -17.66 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 69.64 -17.00 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 67.16 -16.34 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 64.67 -15.69 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 62.19 -15.33 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 59.70 -15.34 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 57.22 -15.35 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 55.17 -14.92 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 53.27 -14.35 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 51.37 -13.77 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 49.47 -13.20 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 47.57 -12.62 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 45.67 -12.63 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 203.65 -29.00 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 197.96 -28.67 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 192.68 -27.93 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 187.40 -27.18 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 182.13 -27.00 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 176.85 -27.02 53 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 171.58 -27.03 53 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 166.76 -26.59 53 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 162.27 -25.82 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 157.77 -25.06 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 153.27 -24.70 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 148.77 -24.71 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 144.27 -24.73 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 139.87 -24.65 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 133.36 -26.67 52 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 129.62 -25.93 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 126.12 -24.95 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 122.62 -20.94 52 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 119.29 -20.65 52 0 0 0
30DEC26 750.00 C 123.00 123.00 123.00 116.66 -19.68 53 1 1 +1
30DEC26 760.00 C 0.00 0.00 0.00 113.11 -19.70 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 109.95 -19.54 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 107.68 -18.54 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 104.66 -18.37 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 101.64 -18.33 53 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 98.62 -18.36 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 95.61 -19.42 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 92.59 -19.43 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 89.65 -19.37 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 87.28 -18.73 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 84.92 -18.09 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 82.55 -17.45 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 80.18 -16.82 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 77.81 -16.59 53 0 0 0
30DEC26 900.00 C 84.40 84.40 84.40 75.44 -16.60 53 3 3 +3
30DEC26 910.00 C 0.00 0.00 0.00 73.08 -16.61 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 70.71 -16.62 53 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 68.59 -16.39 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 66.79 -15.83 53 0 0 0
TOTAL CALL 399 3,855 +87
26FEB26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 660.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 46 0
26FEB26 670.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 68 0
26FEB26 680.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 33 0
26FEB26 690.00 P 0.60 0.60 0.60 0.00 -0.57 0 1 39 +1
26FEB26 700.00 P 1.71 3.91 1.71 1.50 +0.12 0 103 0 -58
26FEB26 710.00 P 4.92 5.72 3.60 11.50 +8.56 0 27 0 -41
26FEB26 720.00 P 9.78 20.00 6.87 21.50 +15.94 0 38 0 -46
26FEB26 730.00 P 9.41 19.20 9.41 31.50 +21.98 0 17 0 -43
26FEB26 740.00 P 24.70 29.50 24.70 41.50 +26.56 0 12 0 -73
26FEB26 750.00 P 42.00 42.00 42.00 51.50 +29.72 0 1 0 -47
26FEB26 760.00 P 0.00 0.00 0.00 61.50 +31.61 0 0 0 -67
26FEB26 770.00 P 0.00 0.00 0.00 71.50 +33.76 0 0 0 -62
26FEB26 780.00 P 70.00 70.00 70.00 81.50 +34.45 0 1 0 -60
26FEB26 790.00 P 0.00 0.00 0.00 91.50 +34.79 0 0 0 -23
26FEB26 800.00 P 0.00 0.00 0.00 101.50 +34.93 0 0 0 -66
26FEB26 810.00 P 0.00 0.00 0.00 111.50 +34.99 0 0 0 -93
26FEB26 820.00 P 0.00 0.00 0.00 121.50 +35.00 0 0 0 -15
26FEB26 830.00 P 0.00 0.00 0.00 131.50 +35.00 0 0 0 -30
26FEB26 840.00 P 0.00 0.00 0.00 141.50 +35.00 0 0 0 -75
26FEB26 850.00 P 0.00 0.00 0.00 151.50 +35.00 0 0 0 -20
26FEB26 860.00 P 0.00 0.00 0.00 161.50 +35.00 0 0 0 -40
26FEB26 870.00 P 0.00 0.00 0.00 171.50 +35.00 0 0 0 -30
26FEB26 880.00 P 0.00 0.00 0.00 181.50 +35.00 0 0 0 -16
26FEB26 890.00 P 0.00 0.00 0.00 191.50 +35.00 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 201.50 +35.00 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 211.50 +35.00 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 221.50 +35.00 0 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 231.50 +35.00 0 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 241.50 +35.00 0 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 251.50 +35.00 0 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 261.50 +35.00 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 271.50 +35.00 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 281.50 +35.00 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 291.50 +35.00 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 301.50 +35.00 0 0 0 0
30MAR26 560.00 P 4.25 4.25 4.25 4.34 +1.52 56 10 40 +10
30MAR26 570.00 P 4.90 4.90 4.90 5.43 +1.85 56 2 11 +2
30MAR26 580.00 P 6.00 6.00 5.71 6.86 +2.34 56 3 7 +3
30MAR26 590.00 P 7.50 7.50 7.50 8.32 +2.70 56 8 10 +8
30MAR26 600.00 P 6.92 9.70 6.92 10.19 +3.27 55 35 51 +24
30MAR26 610.00 P 0.00 0.00 0.00 12.46 +4.02 56 0 23 0
30MAR26 620.00 P 0.00 0.00 0.00 14.77 +4.71 56 1 22 +1
30MAR26 630.00 P 15.64 16.50 15.64 17.50 +5.51 56 9 32 0
30MAR26 640.00 P 19.50 19.50 19.50 20.62 +6.42 56 1 3 +1
30MAR26 650.00 P 0.00 0.00 0.00 24.19 +7.46 56 0 44 0
30MAR26 660.00 P 24.30 26.74 24.30 28.02 +8.45 56 12 50 +12
30MAR26 670.00 P 29.98 29.98 29.98 32.22 +9.27 56 2 68 0
30MAR26 680.00 P 30.30 36.26 30.30 36.77 +10.19 56 20 28 +10
30MAR26 690.00 P 34.30 40.87 34.30 42.20 +11.68 57 14 36 +13
30MAR26 700.00 P 43.00 46.27 43.00 46.99 +12.23 57 24 44 +22
30MAR26 710.00 P 43.30 52.00 43.30 52.63 +13.48 57 40 42 +23
30MAR26 720.00 P 46.90 56.45 46.90 58.69 +14.63 57 19 51 +10
30MAR26 730.00 P 49.86 62.73 49.86 65.05 +15.88 57 24 52 +6
30MAR26 740.00 P 52.68 69.23 52.68 71.60 +16.93 57 17 67 -1
30MAR26 750.00 P 0.00 0.00 0.00 77.05 +16.45 56 0 62 0
30MAR26 760.00 P 0.00 0.00 0.00 84.20 +17.33 56 0 2 0
30MAR26 770.00 P 0.00 0.00 0.00 91.36 +17.95 56 0 32 0
30MAR26 780.00 P 0.00 0.00 0.00 99.04 +18.75 56 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 106.84 +22.17 56 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 114.76 +22.92 56 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 123.11 +24.10 56 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 131.47 +24.92 56 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 140.05 +25.69 56 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 148.86 +26.68 56 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 157.68 +27.31 56 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 166.75 +28.03 56 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 175.92 +28.82 56 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 185.11 +29.33 56 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 194.51 +29.92 56 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 203.97 +30.55 56 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 213.45 +30.99 56 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 223.07 +31.44 56 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 232.73 +31.91 56 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 242.42 +32.30 56 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 252.19 +32.62 56 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 262.00 +32.96 56 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 271.84 +33.30 56 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 281.71 +33.52 56 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 291.63 +33.77 56 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 301.56 +34.02 56 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 311.52 +34.21 56 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 321.50 +34.38 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 331.50 +34.56 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 341.50 +34.71 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 351.50 +34.80 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 361.50 +34.88 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 371.50 +34.94 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 381.50 +34.98 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 391.50 +35.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 401.50 +35.00 0 0 0 0
29APR26 560.00 P 11.00 11.00 11.00 12.95 +3.47 56 10 10 +10
29APR26 570.00 P 0.00 0.00 0.00 15.06 +4.00 56 0 0 0
29APR26 580.00 P 15.00 15.00 15.00 17.20 +4.44 56 10 10 +10
29APR26 590.00 P 0.00 0.00 0.00 19.93 +5.06 56 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 22.65 +5.67 56 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 25.59 +6.24 56 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 28.51 +6.43 56 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 31.99 +7.17 56 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 35.86 +7.99 56 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 40.02 +8.72 56 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 44.43 +9.79 56 0 0 0
29APR26 670.00 P 45.95 45.95 45.95 49.11 +11.26 56 2 97 +2
29APR26 680.00 P 0.00 0.00 0.00 54.06 +11.41 56 0 48 0
29APR26 690.00 P 51.40 51.40 51.40 59.27 +12.26 56 1 79 +1
29APR26 700.00 P 60.00 60.00 60.00 64.74 +13.08 57 1 125 +1
29APR26 710.00 P 63.28 63.28 63.28 70.09 +13.39 56 1 24 +1
29APR26 720.00 P 0.00 0.00 0.00 76.10 +14.22 57 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 82.37 +15.20 57 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 87.82 +14.58 56 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 95.42 +17.19 57 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 100.90 +16.52 56 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 107.68 +16.66 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 114.92 +19.36 56 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 122.17 +18.40 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 129.43 +20.77 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 137.10 +21.65 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 144.97 +22.27 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 152.85 +22.90 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 160.76 +23.54 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 169.07 +24.35 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 177.49 +24.89 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 185.92 +25.43 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 194.37 +25.98 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 203.14 +26.72 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 212.00 +27.16 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 220.88 +27.62 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 229.78 +28.08 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 238.86 +28.70 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 248.08 +29.10 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 257.31 +29.46 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 266.55 +29.82 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 275.85 +30.23 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 285.34 +30.70 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 294.84 +30.98 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 304.35 +31.27 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 313.89 +31.56 56 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 323.51 +31.92 56 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 333.20 +32.22 56 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 342.91 +32.43 56 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 352.64 +32.66 56 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 362.38 +32.88 56 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 372.20 +33.16 56 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 382.04 +33.37 56 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 391.90 +33.54 56 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 401.78 +33.71 56 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 44.30 +8.25 54 0 0 0
28MAY26 640.00 P 42.00 45.00 42.00 48.67 +9.15 54 2 2 +2
28MAY26 650.00 P 0.00 0.00 0.00 53.27 +10.03 55 0 0 0
28MAY26 660.00 P 50.00 50.00 50.00 58.11 +10.68 54 1 1 +1
28MAY26 670.00 P 0.00 0.00 0.00 63.17 +11.31 55 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 68.46 +11.99 55 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 73.97 +12.67 55 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 79.70 +13.35 55 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 85.61 +14.00 55 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 91.52 +14.44 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 97.87 +15.12 55 0 30 0
28MAY26 740.00 P 97.50 100.00 97.50 103.14 +15.20 54 2 45 0
28MAY26 750.00 P 0.00 0.00 0.00 106.40 +12.40 52 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 116.24 +15.74 54 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 122.92 +16.24 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 130.17 +18.71 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 137.42 +19.40 54 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 144.66 +20.08 54 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 151.92 +20.70 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 159.68 +21.21 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 167.54 +21.81 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 175.40 +22.42 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 183.27 +23.03 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 191.28 +23.51 54 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 199.66 +24.02 54 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 208.05 +24.54 54 0 0 0
29JUN26 560.00 P 24.00 24.00 24.00 28.30 +5.60 54 10 10 +10
29JUN26 570.00 P 0.00 0.00 0.00 31.13 +5.63 54 0 0 0
29JUN26 580.00 P 30.50 30.50 30.50 34.64 +6.32 54 10 10 +10
29JUN26 590.00 P 0.00 0.00 0.00 38.16 +7.01 54 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 41.69 +7.51 54 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 45.45 +7.74 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 48.77 +7.52 53 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 53.03 +8.24 53 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 57.84 +9.25 53 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 62.39 +10.10 53 0 72 0
29JUN26 660.00 P 66.00 66.00 66.00 67.28 +10.99 53 1 1 +1
29JUN26 670.00 P 0.00 0.00 0.00 72.44 +11.38 53 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 77.81 +11.76 53 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 83.38 +12.68 54 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 89.16 +12.91 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 95.13 +13.93 54 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 101.30 +14.54 54 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 107.64 +15.17 54 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 113.26 +14.86 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 119.88 +15.38 54 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 126.50 +15.73 54 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 133.13 +15.91 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 139.78 +17.78 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 147.04 +18.42 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 154.35 +19.10 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 161.66 +19.77 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 168.99 +20.44 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 176.33 +20.59 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 184.17 +21.12 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 192.09 +21.72 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 200.02 +22.32 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 207.95 +22.91 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 215.89 +23.27 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 224.08 +23.54 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 232.51 +24.04 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 240.95 +24.55 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 249.39 +25.05 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 257.85 +25.56 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 266.32 +25.77 54 0 0 0
29SEP26 560.00 P 41.90 42.00 41.90 47.26 +6.81 53 11 15 +11
29SEP26 570.00 P 0.00 0.00 0.00 50.93 +7.01 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 54.61 +7.02 53 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 58.78 +7.53 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 63.21 +8.28 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 67.64 +9.01 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 70.63 +7.71 53 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 75.15 +7.80 53 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 80.07 +8.28 53 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 85.59 +9.35 53 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 90.71 +11.04 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 96.05 +11.45 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 101.67 +11.95 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 107.44 +12.44 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 113.55 +13.06 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 119.46 +13.48 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 125.69 +13.86 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 132.06 +14.34 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 137.88 +14.11 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 144.11 +14.45 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 150.86 +14.55 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 157.61 +14.85 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 164.37 +16.69 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 171.15 +17.14 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 177.94 +17.18 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 184.76 +17.24 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 192.06 +17.77 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 199.49 +18.41 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 206.93 +19.06 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 214.38 +19.69 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 221.85 +20.02 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 229.33 +20.06 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 236.84 +20.13 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 244.77 +20.60 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 252.80 +21.17 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 260.84 +21.73 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 268.90 +22.29 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 276.96 +22.80 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 285.04 +22.85 53 0 0 0
30DEC26 560.00 P 60.00 60.00 60.00 62.43 +6.13 53 10 12 +10
30DEC26 570.00 P 0.00 0.00 0.00 66.59 +6.51 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 71.12 +7.25 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 75.65 +7.97 53 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 80.19 +8.13 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 84.74 +8.14 53 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 89.87 +8.72 53 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 95.50 +9.80 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 100.68 +10.41 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 106.09 +11.23 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 111.63 +11.02 54 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 117.31 +11.43 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 122.48 +11.15 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 128.53 +11.68 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 135.14 +12.37 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 141.35 +12.79 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 147.65 +13.16 54 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 154.07 +13.74 54 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 157.15 +10.71 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 163.31 +10.33 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 169.53 +10.42 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.37 +10.52 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 183.21 +14.65 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 190.06 +15.33 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 196.93 +15.94 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 203.80 +15.96 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 210.70 +16.01 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 217.61 +16.06 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 224.66 +16.23 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 232.17 +16.86 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 239.69 +17.48 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 247.22 +18.09 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 254.76 +18.68 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 262.32 +18.90 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 269.89 +18.94 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 277.48 +19.00 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 285.09 +19.07 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 292.97 +19.39 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 301.07 +19.92 53 0 0 0
TOTAL PUT 513 3,411 -690
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$ 68.65
26FEB26 40.00 C 0.00 0.00 0.00 28.65 -3.20 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.65 -3.20 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.65 -3.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.65 -3.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.65 -3.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.65 -3.20 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.65 -3.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.65 -3.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.65 -3.20 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.65 -3.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.65 -3.20 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.15 -3.66 0 0 0 -16
26FEB26 55.00 C 0.00 0.00 0.00 13.65 -3.20 0 0 0 -15
26FEB26 57.50 C 0.00 0.00 0.00 11.15 -3.64 0 0 0 -15
26FEB26 60.00 C 8.70 8.70 8.70 8.65 -3.20 0 10 0 -121
26FEB26 62.50 C 0.00 0.00 0.00 6.15 -3.49 0 0 0 -466
26FEB26 65.00 C 3.70 4.11 3.63 3.65 -3.21 0 155 0 -714
26FEB26 67.50 C 3.51 3.64 1.25 1.15 -3.21 0 710 0 -747
26FEB26 70.00 C 1.60 1.60 0.02 0.00 -1.95 0 1,421 3,361 +105
26FEB26 72.50 C 0.28 0.28 0.03 0.00 -0.46 0 56 1,940 -5
26FEB26 75.00 C 0.03 0.03 0.01 0.00 -0.05 0 66 2,368 -66
26FEB26 77.50 C 0.03 0.03 0.03 0.00 -0.01 0 40 1,017 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,244 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,045 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 28.81 -3.14 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.82 -3.13 80 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.95 -3.01 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.87 -3.09 80 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.42 -2.54 108 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.16 -2.81 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.09 -2.88 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.98 -3.00 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.08 -2.93 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.79 -3.41 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.09 -2.91 69 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.91 -2.90 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.26 -2.60 58 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.50 -3.74 39 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 9.55 -2.83 46 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.14 -2.20 55 0 394 0
30MAR26 65.00 C 6.82 6.82 6.30 6.37 -1.93 53 763 4,763 -29
30MAR26 67.50 C 6.19 6.19 4.80 4.82 -2.05 51 439 596 -18
30MAR26 70.00 C 4.77 4.77 3.68 3.68 -1.86 51 307 2,035 -66
30MAR26 72.50 C 3.62 3.62 2.74 2.74 -1.36 52 184 5,578 +8
30MAR26 75.00 C 2.77 2.77 2.00 2.02 -1.18 52 416 1,659 +145
30MAR26 77.50 C 2.13 2.13 1.48 1.43 -0.94 52 220 1,200 +25
30MAR26 80.00 C 1.57 1.57 1.08 1.00 -0.72 52 212 1,586 -20
30MAR26 82.50 C 1.14 1.14 0.92 0.68 -0.54 52 112 2,306 +42
30MAR26 85.00 C 0.85 0.85 0.55 0.46 -0.39 52 47 1,647 -27
30MAR26 87.50 C 0.50 0.51 0.50 0.30 -0.29 51 50 797 0
30MAR26 90.00 C 0.40 0.40 0.29 0.20 -0.20 52 64 3,769 -30
30MAR26 92.50 C 0.22 0.22 0.21 0.13 -0.14 52 47 668 +47
30MAR26 95.00 C 0.16 0.16 0.16 0.08 -0.09 51 130 1,514 +130
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 836 0
30MAR26 102.50 C 0.12 0.12 0.12 0.02 -0.03 52 20 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.09 -2.88 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.51 -2.64 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.52 -3.05 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.69 -2.52 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.30 -3.22 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.91 -2.90 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.11 -2.21 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.63 -2.61 48 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.01 -2.02 51 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 9.32 -2.27 51 0 259 0
29APR26 65.00 C 7.99 7.99 7.56 7.58 -2.15 49 256 894 +34
29APR26 67.50 C 7.61 7.61 6.18 6.23 -1.95 48 451 1,636 -93
29APR26 70.00 C 5.04 5.04 5.04 5.06 -1.73 48 24 847 0
29APR26 72.50 C 4.81 4.97 4.13 4.13 -1.51 49 216 917 -63
29APR26 75.00 C 4.04 4.04 3.57 3.28 -1.26 49 79 618 +39
29APR26 77.50 C 3.27 3.27 3.27 2.59 -1.14 49 27 335 -20
29APR26 80.00 C 2.22 2.22 2.22 2.02 -1.01 49 20 314 -20
29APR26 82.50 C 1.74 1.74 1.74 1.56 -0.87 49 33 206 +1
29APR26 85.00 C 1.56 1.56 1.56 1.19 -0.73 48 30 336 +30
29APR26 87.50 C 0.00 0.00 0.00 0.91 -0.59 48 0 67 0
29APR26 90.00 C 1.05 1.05 0.89 0.68 -0.48 48 121 477 +100
29APR26 92.50 C 0.00 0.00 0.00 0.51 -0.38 48 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.38 -0.31 48 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.28 -0.24 48 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 22.73 -2.69 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.82 -2.75 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.91 -2.70 57 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.24 -2.70 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.52 -3.14 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.96 -2.19 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.01 -1.92 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.22 -2.03 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.96 -2.47 47 0 30 0
28MAY26 65.00 C 9.69 9.69 9.69 8.90 -2.13 50 30 320 +30
28MAY26 67.50 C 8.72 8.72 7.73 7.60 -1.92 50 90 150 +60
28MAY26 70.00 C 7.32 7.32 6.50 6.44 -1.75 49 51 131 -21
28MAY26 72.50 C 6.23 6.23 5.64 5.49 -1.51 50 73 156 +12
28MAY26 75.00 C 5.31 5.31 4.66 4.66 -1.36 50 43 552 +21
28MAY26 77.50 C 0.00 0.00 0.00 3.89 -1.27 50 0 269 0
28MAY26 80.00 C 3.36 3.36 3.36 3.23 -1.16 50 6 246 0
28MAY26 82.50 C 0.00 0.00 0.00 2.67 -1.01 50 0 149 0
28MAY26 85.00 C 2.42 2.42 2.42 2.19 -0.88 50 1 754 +1
28MAY26 87.50 C 2.48 2.48 2.40 1.80 -0.75 50 90 577 +90
28MAY26 90.00 C 0.00 0.00 0.00 1.47 -0.64 50 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 1.19 -0.55 50 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 0.97 -0.46 50 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.78 -0.40 49 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 29.62 -2.45 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.57 -2.58 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.23 -3.48 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.06 -2.32 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.88 -2.63 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.24 -2.37 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.70 -2.68 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.16 -2.50 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.43 -2.63 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.30 -2.61 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.51 -2.70 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.48 -2.58 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.67 -2.08 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.56 -1.93 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.94 -1.99 50 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 11.54 -1.73 51 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 9.81 -2.20 48 0 10,969 0
29JUN26 67.50 C 10.02 10.02 10.02 8.59 -2.01 48 30 1,071 +30
29JUN26 70.00 C 8.39 8.39 8.39 7.50 -1.80 49 17 1,069 +17
29JUN26 72.50 C 0.00 0.00 0.00 6.52 -1.62 49 0 2,942 0
29JUN26 75.00 C 5.85 5.85 5.85 5.66 -1.45 49 10 139 0
29JUN26 77.50 C 0.00 0.00 0.00 4.90 -1.32 49 0 423 0
29JUN26 80.00 C 4.34 4.34 4.34 4.19 -1.24 49 10 5,662 +10
29JUN26 82.50 C 0.00 0.00 0.00 3.57 -1.17 49 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 3.04 -1.04 49 0 186 0
29JUN26 87.50 C 0.00 0.00 0.00 2.58 -0.92 49 0 415 0
29JUN26 90.00 C 2.49 2.49 2.49 2.18 -0.82 49 5 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.85 -0.71 49 0 123 0
29JUN26 95.00 C 2.00 2.00 2.00 1.56 -0.62 49 1 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.31 -0.55 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.10 -0.48 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.92 -0.42 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.77 -0.36 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 -0.33 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.29 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 -0.22 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 -0.19 48 0 144 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 -0.16 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.14 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.11 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.09 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.06 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
29JUN26 150.00 C 0.23 0.23 0.23 0.02 -0.03 47 60 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.47 -2.50 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.72 -2.86 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.81 -2.87 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.92 -2.87 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.00 -2.91 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.29 -2.75 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.32 -2.87 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.65 -2.69 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.85 -2.66 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.07 -2.62 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.33 -2.01 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.29 -2.09 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.73 -1.73 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.61 -2.07 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.13 -2.31 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 13.31 -2.17 46 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 12.54 -1.58 49 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 11.35 -1.93 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 10.27 -1.82 49 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 9.30 -1.97 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.42 -1.55 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 7.62 -1.44 49 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 6.88 -1.35 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 6.18 -1.29 49 0 415 0
29SEP26 85.00 C 6.33 6.33 6.33 5.54 -1.27 49 30 61 +13
29SEP26 87.50 C 5.76 5.76 5.76 4.97 -1.18 49 30 165 0
29SEP26 90.00 C 0.00 0.00 0.00 4.45 -1.09 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.99 -1.00 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.57 -0.92 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.19 -0.85 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.85 -0.78 49 0 783 0
29SEP26 102.50 C 0.00 0.00 0.00 2.55 -0.71 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 2.28 -0.65 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.98 -0.65 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 -0.60 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.58 -0.48 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 -0.44 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.26 -0.40 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 -0.37 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 -0.33 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.31 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.80 -0.27 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.72 -2.12 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.95 -2.12 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.20 -2.11 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.47 -2.10 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.74 -2.10 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.88 -2.20 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.24 -2.18 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.69 -2.15 50 0 0 0
30DEC26 60.00 C 18.54 18.54 18.54 17.29 -1.83 50 3 50 -3
30DEC26 62.50 C 0.00 0.00 0.00 15.91 -1.79 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 14.62 -2.08 49 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 13.48 -1.97 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 12.41 -1.94 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 11.45 -1.82 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 10.61 -1.94 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 9.80 -1.55 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 9.05 -1.45 49 0 76 0
30DEC26 82.50 C 0.00 0.00 0.00 8.34 -1.39 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.66 -1.35 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 7.03 -1.33 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 6.46 -1.22 49 0 75 0
30DEC26 92.50 C 0.00 0.00 0.00 5.93 -1.21 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.44 -1.14 49 0 42 0
30DEC26 97.50 C 5.42 5.42 5.42 5.00 -1.07 49 1 1 +1
TOTAL CALL 7,307 104,228 -1,584
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,291 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,222 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,623 0
26FEB26 65.00 P 0.04 0.04 0.04 0.00 -0.01 0 8 2,569 0
26FEB26 67.50 P 0.04 0.08 0.03 0.00 -0.01 0 355 2,841 -23
26FEB26 70.00 P 0.10 1.33 0.10 1.35 +1.19 0 1,540 0 -4,016
26FEB26 72.50 P 1.40 3.59 1.40 3.85 +2.69 0 312 0 -2,105
26FEB26 75.00 P 4.00 4.00 4.00 6.35 +3.12 0 27 0 -1,315
26FEB26 77.50 P 0.00 0.00 0.00 8.85 +3.20 0 0 0 -424
26FEB26 80.00 P 0.00 0.00 0.00 11.35 +3.20 0 0 0 -75
26FEB26 82.50 P 0.00 0.00 0.00 13.85 +3.20 0 0 0 -30
26FEB26 85.00 P 0.00 0.00 0.00 16.35 +3.20 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.85 +2.99 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.35 +2.94 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.85 +3.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.35 +3.20 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.85 +3.20 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.35 +3.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.85 +3.20 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.07 51 0 924 0
30MAR26 55.00 P 0.45 0.45 0.45 0.30 +0.15 51 1 486 +1
30MAR26 57.50 P 0.61 0.74 0.61 0.58 +0.27 51 151 1,632 -60
30MAR26 60.00 P 0.81 1.11 0.81 1.02 +0.45 52 158 2,394 -89
30MAR26 62.50 P 1.19 1.68 1.19 1.65 +0.66 52 186 3,707 +39
30MAR26 65.00 P 1.78 2.45 1.78 2.45 +0.86 51 660 6,283 +79
30MAR26 67.50 P 2.42 3.50 2.42 3.43 +1.03 50 298 2,560 -22
30MAR26 70.00 P 3.61 4.75 3.61 4.83 +1.38 51 376 2,611 +61
30MAR26 72.50 P 5.40 6.25 5.40 6.42 +1.76 51 222 5,644 +6
30MAR26 75.00 P 6.56 7.19 6.56 8.16 +2.00 51 152 4,282 +152
30MAR26 77.50 P 0.00 0.00 0.00 10.38 +2.36 56 0 745 0
30MAR26 80.00 P 11.06 11.06 11.06 12.52 +3.12 57 2 1,153 +2
30MAR26 82.50 P 0.00 0.00 0.00 14.04 +2.01 42 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 17.12 +2.88 63 5 3,459 -5
30MAR26 87.50 P 0.00 0.00 0.00 19.26 +2.78 59 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 21.45 +2.67 52 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 23.88 +3.14 51 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 27.03 +3.49 82 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 28.85 +2.82 0 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 31.35 +3.20 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 34.36 +3.53 90 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 36.35 +3.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.16 +3.51 90 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.41 +2.57 79 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.92 +2.88 83 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.41 +2.86 85 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.85 +3.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.35 +3.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.85 +3.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.36 +3.21 89 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.85 +3.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.35 +3.20 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.85 +3.20 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.35 +3.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.85 +3.20 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.35 +3.20 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.85 +3.01 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.35 +3.20 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.85 +3.20 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.35 +2.92 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.85 +3.20 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.35 +3.20 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.85 +3.20 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.35 +2.85 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.85 +3.20 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.35 +3.20 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.85 +3.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.35 +3.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.85 +3.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.35 +3.20 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.85 +3.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.35 +3.01 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.85 +3.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.35 +3.20 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.85 +3.20 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.35 +3.20 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.85 +3.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.35 +3.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.08 +3.19 174 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.35 +3.01 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.06 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.27 +0.11 48 0 234 0
29APR26 52.50 P 0.65 0.65 0.65 0.49 +0.18 48 5 112 0
29APR26 55.00 P 0.81 0.86 0.81 0.81 +0.27 48 39 217 -30
29APR26 57.50 P 1.05 1.05 1.05 1.27 +0.40 48 10 162 +10
29APR26 60.00 P 1.58 1.86 1.58 1.89 +0.56 49 14 3,975 +7
29APR26 62.50 P 2.52 2.52 2.52 2.66 +0.71 48 30 510 +30
29APR26 65.00 P 0.00 0.00 0.00 3.60 +0.98 48 0 1,463 0
29APR26 67.50 P 4.09 4.64 4.09 4.64 +1.05 47 59 998 0
29APR26 70.00 P 5.31 6.00 5.31 6.01 +1.35 47 283 1,314 -70
29APR26 72.50 P 6.68 7.53 6.68 7.57 +1.57 48 192 613 +34
29APR26 75.00 P 0.00 0.00 0.00 9.51 +2.08 51 0 760 0
29APR26 77.50 P 0.00 0.00 0.00 11.37 +2.35 51 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.09 +1.96 49 0 151 0
29APR26 82.50 P 0.00 0.00 0.00 15.52 +3.08 53 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 17.32 +2.58 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 19.83 +2.65 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.75 +2.21 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.10 +2.40 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.03 +2.79 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.92 +2.40 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 +0.13 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.45 +0.15 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.55 +0.18 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.67 +0.22 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 1.03 +0.31 50 0 180 0
28MAY26 55.00 P 1.58 1.58 1.58 1.51 +0.43 50 30 245 0
28MAY26 57.50 P 0.00 0.00 0.00 2.13 +0.57 50 0 235 0
28MAY26 60.00 P 0.00 0.00 0.00 2.87 +0.70 50 0 232 0
28MAY26 62.50 P 0.00 0.00 0.00 3.80 +0.93 50 0 391 0
28MAY26 65.00 P 0.00 0.00 0.00 4.75 +1.03 49 3,000 3,312 +3,000
28MAY26 67.50 P 5.18 5.18 5.18 5.95 +1.30 49 5 456 +5
28MAY26 70.00 P 0.00 0.00 0.00 7.29 +1.40 49 0 112 0
28MAY26 72.50 P 8.52 8.52 8.52 8.82 +1.61 49 30 181 +30
28MAY26 75.00 P 0.00 0.00 0.00 10.50 +1.81 50 0 35 0
28MAY26 77.50 P 0.00 0.00 0.00 12.23 +1.87 50 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 13.59 +1.31 45 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.12 +2.20 50 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.27 +2.15 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.08 +2.15 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.57 +2.24 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.48 +2.11 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.03 +2.22 51 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.78 +2.64 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 +0.05 49 0 60 0
29JUN26 41.00 P 0.00 0.00 0.00 0.19 +0.06 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 +0.08 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 +0.10 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 +0.10 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 +0.14 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.15 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.64 +0.18 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 +0.21 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 +0.23 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.05 +0.27 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.51 +0.37 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.08 +0.48 49 0 1,116 0
29JUN26 57.50 P 2.70 2.80 2.70 2.79 +0.63 49 16 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.56 +0.69 48 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.48 +0.80 48 0 1,435 0
29JUN26 65.00 P 0.00 0.00 0.00 5.53 +0.95 48 0 12,005 0
29JUN26 67.50 P 5.91 5.91 5.91 7.03 +1.40 50 30 681 +30
29JUN26 70.00 P 0.00 0.00 0.00 8.12 +1.31 48 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 9.63 +1.53 48 0 4,079 0
29JUN26 75.00 P 0.00 0.00 0.00 11.27 +1.65 48 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 13.06 +1.89 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.81 +1.91 48 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 17.20 +2.40 52 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.89 +2.45 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.36 +2.75 53 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.59 +2.18 46 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.79 +2.62 55 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.45 +2.64 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.78 +2.61 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 32.28 +2.96 54 0 153 0
29JUN26 102.50 P 34.28 34.28 34.28 34.39 +2.72 51 30 2,330 +30
29JUN26 105.00 P 0.00 0.00 0.00 36.82 +2.51 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.16 +2.14 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.75 +2.47 55 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.02 +2.58 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.41 +2.79 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.85 +2.91 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.47 +2.97 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.85 +2.77 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.36 +2.54 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.85 +2.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.35 +2.93 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.85 +3.20 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.35 +3.20 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.85 +3.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.35 +3.20 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.85 +3.01 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.35 +3.20 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.85 +3.20 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.35 +2.92 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.85 +3.20 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.44 +3.29 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.85 +3.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.35 +2.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.85 +3.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.35 +3.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.85 +3.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.35 +3.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.85 +3.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.35 +3.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.85 +3.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.35 +3.01 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.85 +3.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.35 +3.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.85 +3.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.35 +3.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.85 +3.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.35 +3.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.08 +3.19 100 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.35 +3.01 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 +0.14 49 0 202 0
29SEP26 41.00 P 0.79 0.79 0.79 0.72 +0.16 49 2 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.19 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 +0.22 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 +0.26 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.28 +0.27 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.31 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.63 +0.31 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 +0.36 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.08 +0.42 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.31 +0.44 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 +0.56 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.73 +0.59 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.67 +0.78 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 5.48 +0.78 48 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 6.53 +0.91 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 7.70 +1.04 48 3,002 3,380 +2,938
29SEP26 67.50 P 0.00 0.00 0.00 8.99 +1.18 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 10.37 +1.30 48 0 1,377 0
29SEP26 72.50 P 0.00 0.00 0.00 11.89 +1.45 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 13.50 +1.58 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.20 +1.72 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.41 +2.27 51 5 3,023 +3
29SEP26 82.50 P 0.00 0.00 0.00 18.98 +1.96 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 20.63 +1.78 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.33 +1.56 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.84 +1.98 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.64 +1.87 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.94 +1.84 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.32 +2.52 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.43 +2.52 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.53 +2.26 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.69 +1.86 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.40 +2.05 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.43 +2.97 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.56 +2.83 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.54 +2.62 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.92 +2.65 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.57 +2.56 48 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.07 +2.80 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.54 +2.53 50 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.95 +2.51 50 0 100 0
30DEC26 46.00 P 2.35 2.35 2.35 2.36 +0.40 49 150 211 +150
30DEC26 47.00 P 0.00 0.00 0.00 2.60 +0.40 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.84 +0.40 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.14 +0.47 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.45 +0.54 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.21 +0.58 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.03 +0.62 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.95 +0.73 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.96 +0.80 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.09 +0.91 48 0 178 0
30DEC26 65.00 P 9.17 9.17 9.17 9.58 +1.29 49 6 307 +6
30DEC26 67.50 P 0.00 0.00 0.00 11.08 +1.58 50 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 12.07 +1.27 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 13.59 +1.40 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 15.15 +1.49 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.83 +1.52 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 18.55 +1.59 48 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 20.48 +1.94 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.21 +1.38 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.80 +1.44 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.14 +2.09 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.99 +2.23 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.03 +1.87 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.16 +2.33 49 0 0 0
TOTAL PUT 11,391 142,757 -1,651
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$ 9.61
26FEB26 6.50 C 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 -6
26FEB26 8.25 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 -3
26FEB26 8.50 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 -48
26FEB26 8.75 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 -220
26FEB26 9.00 C 0.68 0.68 0.61 0.61 +0.03 0 3 0 -1,887
26FEB26 9.25 C 0.38 0.38 0.27 0.36 +0.02 0 79 0 -2,519
26FEB26 9.50 C 0.18 0.18 0.06 0.11 -0.03 0 77 14 -1,436
26FEB26 9.75 C 0.06 0.06 0.01 0.00 -0.04 0 192 2,348 -11
26FEB26 10.00 C 0.02 0.02 0.01 0.00 -0.01 0 18 1,651 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 831 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.62 +0.03 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 +0.08 114 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.39 +0.04 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.13 +0.02 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.90 +0.05 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.63 +0.03 44 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.38 -0.04 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.16 0.00 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.90 0.00 43 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.69 +0.06 49 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.45 +0.05 44 0 6 0
30MAR26 8.50 C 1.23 1.23 1.17 1.18 -0.01 34 72 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 0.00 34 0 104 0
30MAR26 9.00 C 0.73 0.73 0.69 0.78 +0.03 34 11 3,397 -5
30MAR26 9.25 C 0.52 0.52 0.52 0.60 +0.01 34 3 592 -3
30MAR26 9.50 C 0.44 0.44 0.41 0.45 +0.01 33 89 1,773 -20
30MAR26 9.75 C 0.40 0.40 0.29 0.34 +0.01 34 88 3,451 -23
30MAR26 10.00 C 0.24 0.24 0.21 0.24 +0.01 34 87 3,265 +6
30MAR26 10.50 C 0.15 0.15 0.11 0.11 -0.01 34 114 1,899 +73
30MAR26 11.00 C 0.06 0.06 0.06 0.05 0.00 34 6 1,161 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 35 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.90 -0.01 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 +0.03 35 0 11 0
29APR26 7.25 C 0.00 0.00 0.00 2.44 +0.02 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 -0.01 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.92 -0.03 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 +0.05 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.45 -0.03 29 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.31 +0.04 37 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.05 -0.01 31 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 +0.03 34 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.76 +0.02 34 0 742 0
29APR26 9.50 C 0.69 0.69 0.69 0.62 +0.01 34 1 638 -1
29APR26 9.75 C 0.47 0.47 0.47 0.50 +0.01 34 60 322 +47
29APR26 10.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 149 0
29APR26 10.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 329 0
29APR26 11.00 C 0.15 0.16 0.15 0.14 0.00 34 10 570 +2
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 0.04 -0.01 34 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 2.90 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.76 +0.06 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.05 +0.04 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.59 -0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.40 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.22 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.01 -0.01 33 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.90 +0.03 35 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.75 +0.01 34 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 +0.02 35 0 33 0
28MAY26 10.00 C 0.51 0.51 0.51 0.54 +0.01 35 3 94 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 60 0
28MAY26 11.00 C 0.25 0.25 0.25 0.25 0.00 35 2 178 +2
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 0.11 +0.01 36 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 0.00 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.95 -0.01 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.78 +0.08 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 0.00 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 -0.04 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.11 +0.02 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.90 +0.02 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 +0.05 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.43 -0.05 32 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 +0.01 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 +0.02 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.01 +0.02 35 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.88 +0.01 35 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.76 +0.01 35 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 1,504 0
29JUN26 10.50 C 0.00 0.00 0.00 0.49 +0.01 35 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 0.00 35 0 3,444 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.01 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 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 36 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 3.26 +0.04 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.02 +0.03 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.81 +0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.60 +0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.39 -0.02 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 0.00 34 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 -0.04 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.07 35 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.06 34 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 +0.03 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 +0.04 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.04 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 0.00 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 0.00 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 0.00 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.71 0.00 37 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 0.00 37 0 157 0
29SEP26 11.50 C 0.47 0.47 0.47 0.44 -0.01 37 20 5,779 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 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 0.00 0.00 0.00 0.21 0.00 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 36 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 37 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 3.28 +0.03 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 +0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.83 -0.01 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.65 +0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 +0.01 36 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.27 +0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 +0.01 37 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 +0.01 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 +0.04 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 +0.03 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 +0.01 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 +0.01 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 +0.01 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 +0.01 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 +0.01 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.01 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 0.00 38 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 0.00 37 10,000 10,008 +10,000
30DEC26 12.50 C 0.00 0.00 0.00 0.45 0.00 37 0 5 0
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 10,936 108,548 +3,956
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 554 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 777 0
26FEB26 8.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,212 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,373 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,500 0
26FEB26 9.25 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,593 -1
26FEB26 9.50 P 0.03 0.04 0.03 0.00 -0.06 0 289 1,784 -289
26FEB26 9.75 P 0.22 0.23 0.16 0.14 -0.07 0 21 0 -2,026
26FEB26 10.00 P 0.42 0.42 0.42 0.39 -0.05 0 2 0 -835
26FEB26 10.50 P 0.96 0.96 0.92 0.89 -0.05 0 5 0 -512
26FEB26 11.00 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 -15
26FEB26 11.50 P 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.39 -0.05 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.89 -0.04 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 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 0 121 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 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2,026 0
30MAR26 8.25 P 0.04 0.04 0.04 0.03 0.00 35 10 1,707 +5
30MAR26 8.50 P 0.06 0.06 0.06 0.05 -0.01 34 130 7,647 -49
30MAR26 8.75 P 0.10 0.10 0.09 0.09 -0.01 34 35 1,616 +27
30MAR26 9.00 P 0.13 0.15 0.13 0.13 -0.03 32 286 9,031 +6
30MAR26 9.25 P 0.21 0.22 0.21 0.22 -0.02 34 76 510 +9
30MAR26 9.50 P 0.34 0.34 0.31 0.32 -0.03 33 59 1,303 +23
30MAR26 9.75 P 0.48 0.48 0.43 0.44 -0.04 33 47 3,527 +12
30MAR26 10.00 P 0.59 0.59 0.59 0.61 -0.04 34 1 1,866 0
30MAR26 10.50 P 0.00 0.00 0.00 1.00 0.00 36 0 246 0
30MAR26 11.00 P 0.00 0.00 0.00 1.45 -0.02 39 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.95 +0.01 48 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 +0.04 58 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.89 -0.08 0 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.99 +0.05 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.98 +0.06 117 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
29APR26 7.25 P 0.03 0.03 0.03 0.01 0.00 34 25 10 -25
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 379 0
29APR26 8.00 P 0.06 0.06 0.06 0.06 0.00 35 15 412 +15
29APR26 8.25 P 0.09 0.09 0.09 0.09 -0.01 35 30 477 +30
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 1,189 0
29APR26 8.75 P 0.00 0.00 0.00 0.18 -0.02 33 0 698 0
29APR26 9.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 582 0
29APR26 9.25 P 0.00 0.00 0.00 0.34 -0.03 33 0 687 0
29APR26 9.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 572 0
29APR26 9.75 P 0.57 0.57 0.57 0.58 -0.04 33 2 99 +2
29APR26 10.00 P 0.73 0.73 0.73 0.73 -0.04 33 25 40 +25
29APR26 10.50 P 0.00 0.00 0.00 1.12 -0.02 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.53 -0.03 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.95 -0.04 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 +0.03 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.97 0.00 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.99 +0.02 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 163 0
28MAY26 7.00 P 0.04 0.04 0.04 0.02 0.00 35 30 30 -1
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 37 0 31 0
28MAY26 7.50 P 0.06 0.06 0.06 0.05 -0.01 35 25 129 +25
28MAY26 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 307 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 -0.01 35 0 226 0
28MAY26 8.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 240 0
28MAY26 8.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 298 0
28MAY26 9.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 46 0
28MAY26 9.25 P 0.00 0.00 0.00 0.46 -0.02 34 0 90 0
28MAY26 9.50 P 0.60 0.60 0.60 0.57 -0.03 34 2 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.71 -0.03 34 0 154 0
28MAY26 10.00 P 0.86 0.86 0.86 0.85 -0.03 34 2 29 +2
28MAY26 10.50 P 0.00 0.00 0.00 1.19 -0.04 34 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.61 +0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.03 +0.01 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.51 +0.06 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.00 +0.01 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.43 -0.01 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.99 -0.01 54 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 0.00 36 0 200 0
29JUN26 7.00 P 0.06 0.06 0.06 0.04 -0.01 35 4 668 -4
29JUN26 7.25 P 0.08 0.08 0.08 0.06 -0.01 35 3 311 -3
29JUN26 7.50 P 0.11 0.11 0.11 0.09 0.00 35 1 396 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 3,009 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 393 0
29JUN26 8.25 P 0.24 0.24 0.23 0.23 -0.01 35 5 576 0
29JUN26 8.50 P 0.30 0.30 0.30 0.29 -0.01 35 10 1,160 -10
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.01 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 -0.02 34 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 -0.02 34 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.02 34 0 273 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 -0.02 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 -0.03 35 0 251 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.06 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.05 -0.04 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 -0.02 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.02 +0.02 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.43 -0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.99 -0.01 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.39 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.89 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.04 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.42 -0.05 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 110 0
29SEP26 7.00 P 0.19 0.19 0.19 0.17 -0.02 36 5 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.02 36 0 148 0
29SEP26 7.50 P 0.29 0.29 0.29 0.28 -0.01 37 2 464 -2
29SEP26 7.75 P 0.35 0.35 0.35 0.34 -0.01 36 10 1,450 0
29SEP26 8.00 P 0.42 0.42 0.42 0.41 -0.03 36 15 799 -15
29SEP26 8.25 P 0.50 0.50 0.50 0.50 -0.01 36 1 351 0
29SEP26 8.50 P 0.60 0.60 0.60 0.62 -0.03 37 1 567 0
29SEP26 8.75 P 0.72 0.72 0.69 0.70 -0.02 36 20 601 +10
29SEP26 9.00 P 0.81 0.81 0.81 0.81 -0.03 36 1 323 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 -0.02 36 0 450 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.02 36 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 -0.03 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.02 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 -0.02 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.03 -0.03 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 0.00 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 -0.09 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.34 -0.01 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 -0.10 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 0.00 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 -0.16 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 -0.07 39 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 -0.05 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.06 -0.03 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.55 -0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 3,266 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.01 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.01 37 0 152 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.01 37 0 119 0
30DEC26 8.75 P 0.91 0.91 0.91 0.89 -0.02 37 2 168 -2
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 117 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.02 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 -0.01 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 -0.02 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 -0.03 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.92 -0.02 37 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.28 -0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 0.00 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 -0.04 38 5,000 5,000 +5,000
30DEC26 12.50 P 0.00 0.00 0.00 3.47 0.00 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 -0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 -0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 -0.01 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 -0.04 39 0 0 0
TOTAL PUT 6,199 109,889 +1,402
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$ 22.28
26FEB26 12.00 C 0.00 0.00 0.00 10.28 +0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.78 +0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.28 +0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.78 +0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.28 +0.14 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.78 +0.14 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.28 +0.14 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.78 +0.14 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.28 +0.04 0 0 0 -70
26FEB26 16.50 C 0.00 0.00 0.00 5.78 +0.08 0 0 0 -111
26FEB26 17.00 C 0.00 0.00 0.00 5.28 +0.10 0 0 0 -306
26FEB26 17.50 C 0.00 0.00 0.00 4.78 0.00 0 0 0 -73
26FEB26 18.00 C 0.00 0.00 0.00 4.28 +0.07 0 0 0 -77
26FEB26 18.50 C 0.00 0.00 0.00 3.78 +0.03 0 0 0 -235
26FEB26 19.00 C 0.00 0.00 0.00 3.28 +0.05 0 0 0 -246
26FEB26 19.50 C 0.00 0.00 0.00 2.78 +0.06 0 0 0 -306
26FEB26 20.00 C 0.00 0.00 0.00 2.28 +0.14 0 0 0 -560
26FEB26 21.00 C 1.49 1.49 1.32 1.28 +0.13 0 82 0 -1,238
26FEB26 22.00 C 0.65 0.80 0.27 0.28 -0.02 0 238 3 -1,038
26FEB26 23.00 C 0.07 0.11 0.01 0.00 -0.02 0 167 2,407 -167
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,200 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 571 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.59 +0.18 132 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.34 +0.17 128 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.84 +0.17 120 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.34 +0.17 113 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.80 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.34 +0.17 99 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.89 +0.22 109 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.35 +0.18 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.92 +0.25 102 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.31 +0.13 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.97 +0.31 97 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.32 +0.13 49 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.94 +0.26 80 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.36 +0.12 60 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.83 +0.13 44 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.31 +0.13 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.83 +0.05 35 0 370 0
30MAR26 18.00 C 5.02 5.02 4.48 4.39 +0.18 45 20 3,927 -10
30MAR26 18.50 C 0.00 0.00 0.00 3.86 +0.07 36 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.50 +0.13 46 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.99 +0.10 40 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.56 +0.10 39 0 571 0
30MAR26 21.00 C 2.25 2.25 2.25 1.90 +0.11 43 2 2,130 0
30MAR26 22.00 C 0.00 0.00 0.00 1.33 +0.09 44 0 4,501 0
30MAR26 23.00 C 1.07 1.07 0.91 0.90 +0.08 45 52 583 +41
30MAR26 24.00 C 0.88 0.88 0.60 0.57 +0.02 44 76 1,135 -33
30MAR26 25.00 C 0.50 0.60 0.49 0.35 +0.02 45 34 2,028 -17
30MAR26 26.00 C 0.27 0.28 0.27 0.20 +0.01 44 27 894 +15
30MAR26 27.00 C 0.21 0.21 0.21 0.11 0.00 44 38 701 +38
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 44 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 44 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 46 0 225 0
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 8.43 +0.22 66 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.97 +0.25 66 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.43 +0.20 57 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.95 +0.21 55 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.36 +0.10 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.83 +0.05 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.41 +0.23 38 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.92 +0.14 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.67 +0.14 49 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 4.01 +0.10 36 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.62 +0.10 38 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.20 +0.06 37 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 3.02 +0.26 44 0 228 0
29APR26 21.00 C 0.00 0.00 0.00 2.27 +0.14 41 0 369 0
29APR26 22.00 C 1.87 1.87 1.74 1.72 +0.11 41 130 832 +130
29APR26 23.00 C 1.42 1.42 1.28 1.29 +0.08 42 592 756 +344
29APR26 24.00 C 1.14 1.14 0.97 0.94 +0.05 42 93 290 +75
29APR26 25.00 C 0.73 0.73 0.73 0.66 +0.02 42 2 84 +2
29APR26 26.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 61 0
29APR26 27.00 C 0.54 0.54 0.54 0.31 +0.01 42 12 84 +12
29APR26 28.00 C 0.00 0.00 0.00 0.20 0.00 42 0 200 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 0.00 42 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.62 +0.33 60 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.96 +0.15 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.61 +0.27 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.11 +0.23 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.61 +0.34 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.26 +0.31 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.67 +0.14 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.42 +0.36 45 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 4.02 +0.25 44 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.53 +0.19 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.22 +0.21 41 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.56 +0.14 40 0 15 0
28MAY26 22.00 C 2.10 2.10 2.10 2.03 +0.12 41 15 34 +15
28MAY26 23.00 C 1.73 1.73 1.63 1.60 +0.11 41 53 974 +53
28MAY26 24.00 C 1.35 1.35 1.35 1.24 +0.07 41 15 51 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.94 +0.04 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.70 +0.03 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 30 0
28MAY26 29.00 C 0.42 0.42 0.42 0.27 +0.01 41 15 60 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.87 +0.14 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.37 +0.14 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.88 +0.14 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.38 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.89 +0.14 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.40 +0.14 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.97 +0.30 51 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.47 +0.26 47 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.98 +0.24 45 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.62 +0.30 52 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.10 +0.13 47 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.61 +0.27 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.17 +0.27 44 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.71 +0.07 42 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 5.27 +0.31 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.99 +0.35 45 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.59 +0.38 44 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.02 +0.18 39 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.68 +0.17 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.32 +0.13 38 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 2.88 +0.26 42 0 1,032 0
29JUN26 22.00 C 0.00 0.00 0.00 2.28 +0.14 41 0 916 0
29JUN26 23.00 C 2.00 2.00 2.00 1.84 +0.11 41 20 338 -20
29JUN26 24.00 C 0.00 0.00 0.00 1.49 +0.09 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 1.18 +0.06 41 0 372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.93 +0.06 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.71 +0.04 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.54 +0.03 41 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 115 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.38 +0.13 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.99 +0.20 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.52 +0.21 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.05 +0.31 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.57 +0.30 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.15 +0.34 45 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.64 +0.17 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.28 +0.31 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.89 +0.40 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.34 +0.19 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 6.06 +0.35 42 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.50 -0.02 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 5.35 +0.33 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 +0.14 39 0 4 0
29SEP26 19.00 C 4.50 4.50 4.50 4.64 +0.16 41 4 61 +4
29SEP26 19.50 C 0.00 0.00 0.00 4.35 +0.22 42 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 4.02 +0.21 41 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 +0.10 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.93 +0.11 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.53 +0.11 40 0 183 0
29SEP26 24.00 C 0.00 0.00 0.00 2.16 +0.09 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.84 +0.09 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.59 +0.09 41 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 1.37 +0.07 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 +0.07 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 +0.06 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.06 42 0 2 0
29SEP26 31.00 C 0.80 0.80 0.80 0.71 +0.05 42 1 4 +1
29SEP26 32.00 C 0.72 0.72 0.72 0.59 +0.05 42 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 10.04 +0.15 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.58 +0.13 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.12 +0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.68 +0.09 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.25 +0.07 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.78 +0.01 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.43 +0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.98 +0.15 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.68 +0.24 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.30 +0.20 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.93 -0.01 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.62 +0.17 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 +0.15 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.95 +0.10 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.69 +0.11 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 +0.14 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.93 +0.11 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.44 +0.08 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 3.05 +0.08 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 +0.06 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 +0.07 40 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 2.09 +0.08 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.86 +0.08 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.67 +0.09 41 0 91 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 +0.06 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 +0.04 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 +0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 +0.06 41 0 0 0
TOTAL CALL 1,689 56,147 -3,746
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 621 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
26FEB26 22.00 P 0.03 0.03 0.03 0.00 -0.17 0 65 348 +25
26FEB26 23.00 P 0.43 0.68 0.35 0.72 -0.18 0 165 0 -548
26FEB26 24.00 P 1.08 1.68 1.08 1.72 -0.20 0 105 0 -71
26FEB26 25.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.72 -0.14 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.72 -0.14 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.72 -0.14 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.72 -0.14 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 846 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 273 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 362 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 847 0
30MAR26 20.00 P 0.28 0.28 0.28 0.31 -0.05 44 171 572 +171
30MAR26 21.00 P 0.60 0.60 0.60 0.60 -0.07 44 33 375 +33
30MAR26 22.00 P 0.96 0.96 0.96 1.01 -0.11 44 10 286 +10
30MAR26 23.00 P 0.00 0.00 0.00 1.57 -0.13 45 0 321 0
30MAR26 24.00 P 0.00 0.00 0.00 2.27 -0.14 46 0 110 0
30MAR26 25.00 P 0.00 0.00 0.00 2.93 -0.30 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.98 -0.14 51 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 4.93 -0.07 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.84 -0.22 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.72 -0.35 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.72 -0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.72 -0.31 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.72 -0.31 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 0.00 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 0.00 43 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 23 0
29APR26 17.50 P 0.00 0.00 0.00 0.12 -0.02 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 141 0
29APR26 18.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 144 0
29APR26 19.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 153 0
29APR26 19.50 P 0.00 0.00 0.00 0.43 -0.06 41 0 87 0
29APR26 20.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 196 0
29APR26 21.00 P 0.00 0.00 0.00 0.89 -0.08 41 0 252 0
29APR26 22.00 P 0.00 0.00 0.00 1.34 -0.12 41 0 145 0
29APR26 23.00 P 0.00 0.00 0.00 1.91 -0.13 42 0 133 0
29APR26 24.00 P 2.57 2.57 2.57 2.57 -0.15 43 28 57 +28
29APR26 25.00 P 0.00 0.00 0.00 3.36 -0.12 45 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 3.98 -0.34 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.07 -0.13 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.01 -0.14 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.77 -0.35 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.74 -0.32 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.92 -0.14 60 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.72 -0.31 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 0.00 42 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 0.08 -0.01 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.39 -0.04 41 0 4 0
28MAY26 19.00 P 0.00 0.00 0.00 0.49 -0.05 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.62 -0.06 40 0 30 0
28MAY26 20.00 P 0.72 0.72 0.72 0.76 -0.07 40 15 35 +15
28MAY26 21.00 P 1.08 1.11 1.08 1.13 -0.09 40 27 80 +27
28MAY26 22.00 P 1.55 1.55 1.55 1.60 -0.12 40 11 124 +11
28MAY26 23.00 P 0.00 0.00 0.00 2.17 -0.13 41 0 72 0
28MAY26 24.00 P 2.70 2.70 2.70 2.82 -0.14 41 15 89 +15
28MAY26 25.00 P 0.00 0.00 0.00 3.46 -0.23 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.38 -0.12 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.07 -0.28 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.01 -0.25 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.92 -0.28 44 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.86 -0.20 44 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.92 -0.23 51 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.76 -0.27 45 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 44 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 42 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 0.00 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.01 41 0 1,008 0
29JUN26 18.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 275 0
29JUN26 18.50 P 0.58 0.58 0.58 0.59 -0.04 40 15 230 +15
29JUN26 19.00 P 0.00 0.00 0.00 0.71 -0.05 40 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 0.86 -0.06 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.02 -0.08 40 0 333 0
29JUN26 21.00 P 0.00 0.00 0.00 1.43 -0.09 40 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 1.92 -0.10 40 0 95 0
29JUN26 23.00 P 0.00 0.00 0.00 2.49 -0.13 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.14 -0.15 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 3.74 -0.27 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.51 -0.28 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.52 -0.10 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.23 -0.23 41 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.18 -0.21 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.94 -0.38 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.92 -0.30 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.87 -0.33 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 0.00 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 0.00 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 0.00 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 0.00 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 0.00 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 0.00 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 0.00 42 0 518 0
29SEP26 17.50 P 0.00 0.00 0.00 0.82 0.00 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 0.00 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.12 -0.01 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.30 -0.01 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.49 -0.01 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.70 -0.02 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 -0.03 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.68 -0.03 43 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.27 -0.04 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.91 -0.04 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.59 -0.05 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.26 -0.13 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 -0.12 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.91 -0.07 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.69 -0.14 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.54 -0.16 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.39 -0.22 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.42 -0.10 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 0.00 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 -0.02 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.01 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.03 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 -0.03 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.03 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.64 -0.04 41 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 1.86 -0.04 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 2.08 -0.04 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.57 -0.05 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.09 -0.06 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 -0.06 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.31 -0.07 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.99 -0.08 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.70 -0.09 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.46 -0.08 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.20 -0.14 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.06 -0.10 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.80 -0.20 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.75 -0.13 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.65 +0.13 46 0 0 0
TOTAL PUT 660 56,070 -269
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$ 38.36
26FEB26 25.00 C 0.00 0.00 0.00 13.36 +0.12 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.36 +0.12 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.36 +0.12 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.36 +0.10 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.36 +0.12 0 0 0 -15
26FEB26 30.00 C 0.00 0.00 0.00 8.36 +0.12 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.36 +0.12 0 0 0 -10
26FEB26 32.00 C 0.00 0.00 0.00 6.36 +0.12 0 0 0 0
26FEB26 33.00 C 5.62 5.62 5.62 5.36 +0.12 0 15 0 -292
26FEB26 34.00 C 0.00 0.00 0.00 4.36 +0.12 0 0 0 -188
26FEB26 35.00 C 3.63 3.63 3.36 3.36 +0.12 0 22 0 -466
26FEB26 36.00 C 2.60 2.66 2.30 2.36 +0.10 0 54 0 -908
26FEB26 37.00 C 1.50 1.80 1.36 1.36 +0.12 0 81 0 -925
26FEB26 38.00 C 0.51 0.80 0.31 0.36 +0.04 0 245 11 -1,818
26FEB26 39.00 C 0.03 0.11 0.02 0.00 -0.02 0 475 1,168 -58
26FEB26 40.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 358 -1
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.54 +0.24 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.54 +0.26 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.55 +0.02 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.55 +0.26 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.55 -0.04 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.43 +0.13 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.58 +0.02 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.58 +0.26 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.57 +0.06 41 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.61 +0.32 38 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.46 +0.11 20 0 87 0
30MAR26 35.00 C 3.58 3.58 3.58 3.49 +0.12 19 1 82 +1
30MAR26 36.00 C 2.62 2.62 2.62 2.59 +0.03 19 3 547 0
30MAR26 37.00 C 2.15 2.15 1.80 1.75 +0.09 18 29 434 +2
30MAR26 38.00 C 1.26 1.39 1.18 1.14 +0.10 19 42 1,433 -7
30MAR26 39.00 C 0.80 0.94 0.65 0.63 +0.02 19 321 1,125 +97
30MAR26 40.00 C 0.45 0.50 0.35 0.35 +0.03 19 1,475 1,677 -1,086
30MAR26 41.00 C 0.23 0.30 0.20 0.16 +0.01 19 142 771 +80
30MAR26 42.00 C 0.12 0.15 0.10 0.07 +0.01 19 53 448 +53
30MAR26 43.00 C 0.07 0.09 0.07 0.03 0.00 20 410 477 +265
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 22 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 13.54 +0.07 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.55 +0.02 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.62 +0.25 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.67 +0.08 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.66 +0.28 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.58 -0.06 34 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.74 +0.33 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.72 +0.21 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.71 +0.41 28 0 0 0
29APR26 34.00 C 4.67 4.67 4.67 4.46 -0.05 0 20 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.68 -0.03 19 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.85 +0.10 19 0 148 0
29APR26 37.00 C 2.28 2.28 2.22 2.12 +0.09 19 30 54 0
29APR26 38.00 C 1.63 1.76 1.49 1.49 +0.05 19 186 438 -71
29APR26 39.00 C 1.07 1.23 1.00 1.00 +0.02 19 48 171 +29
29APR26 40.00 C 0.76 0.83 0.64 0.66 -0.01 19 119 150 +29
29APR26 41.00 C 0.56 0.56 0.48 0.40 -0.02 19 56 89 +31
29APR26 42.00 C 0.35 0.35 0.31 0.23 -0.02 19 31 63 +1
29APR26 43.00 C 0.19 0.19 0.19 0.13 -0.01 19 20 40 +20
29APR26 44.00 C 0.14 0.14 0.13 0.07 -0.01 19 25 60 -3
29APR26 45.00 C 0.10 0.10 0.10 0.04 0.00 20 23 23 +23
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 12.83 +0.10 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.62 +0.17 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.67 +0.08 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.74 +0.32 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.79 +0.15 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.74 +0.24 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.72 +0.21 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.84 +0.17 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.90 +0.15 23 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.02 +0.10 22 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.12 +0.07 19 0 39 0
28MAY26 37.00 C 2.73 2.73 2.73 2.45 +0.09 20 15 129 +8
28MAY26 38.00 C 1.93 1.93 1.92 1.84 +0.07 19 151 161 +137
28MAY26 39.00 C 1.61 1.61 1.40 1.35 +0.05 19 43 180 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.98 +0.04 20 0 1,142 0
28MAY26 41.00 C 0.82 0.82 0.72 0.67 +0.01 20 26 67 +16
28MAY26 42.00 C 0.56 0.57 0.56 0.45 +0.01 20 5 28 +5
28MAY26 43.00 C 0.00 0.00 0.00 0.29 0.00 19 0 32 0
28MAY26 44.00 C 0.28 0.31 0.25 0.18 0.00 19 90 49 +45
28MAY26 45.00 C 0.00 0.00 0.00 0.11 0.00 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.54 +0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.83 +0.10 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.62 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.75 -0.02 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.82 +0.33 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.86 +0.22 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.74 +0.17 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.89 +0.26 27 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.84 +0.17 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.99 +0.17 23 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.14 +0.19 22 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.25 -0.01 19 0 496 0
29JUN26 37.00 C 2.78 2.78 2.73 2.56 +0.02 19 3 567 0
29JUN26 38.00 C 2.07 2.07 2.07 2.03 +0.08 20 3 2,275 0
29JUN26 39.00 C 1.75 1.80 1.59 1.53 +0.04 20 35 564 -19
29JUN26 40.00 C 1.30 1.30 1.30 1.12 +0.01 20 25 716 0
29JUN26 41.00 C 0.00 0.00 0.00 0.80 +0.01 20 0 961 0
29JUN26 42.00 C 0.00 0.00 0.00 0.55 0.00 19 0 535 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 284 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 0.00 19 0 392 0
29JUN26 45.00 C 0.31 0.34 0.31 0.16 0.00 19 140 375 +125
29JUN26 46.00 C 0.30 0.30 0.30 0.10 -0.01 19 15 181 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 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 0.00 0.00 0.00 0.03 0.00 20 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 0.00 20 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 13.54 +0.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.83 +0.10 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.62 0.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.75 -0.02 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.82 +0.31 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.86 +0.22 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.74 +0.13 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.89 +0.26 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 +0.25 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.11 +0.21 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.31 +0.12 21 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 +0.11 19 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.84 +0.06 19 0 10 0
29SEP26 38.00 C 2.30 2.30 2.30 2.30 +0.06 19 1 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.87 +0.06 20 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 +0.02 20 0 23 0
29SEP26 42.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 +0.01 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.29 0.00 20 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 0.00 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 0.00 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 0.00 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 13.58 +0.11 25 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 12.83 +0.10 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.75 -0.02 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 +0.29 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.86 +0.22 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.74 +0.13 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.89 +0.26 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 +0.17 20 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.16 +0.05 19 0 28 0
30DEC26 35.00 C 4.50 4.50 4.50 4.48 +0.03 20 10 78 +10
30DEC26 36.00 C 0.00 0.00 0.00 3.87 +0.02 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.32 +0.02 20 0 59 0
30DEC26 38.00 C 2.70 2.70 2.70 2.85 +0.01 20 18 107 +18
30DEC26 39.00 C 2.17 2.17 2.17 2.42 0.00 20 2 90 +2
30DEC26 40.00 C 1.86 1.86 1.86 2.04 -0.01 20 30 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 -0.01 21 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 1.44 -0.02 21 0 71 0
30DEC26 43.00 C 1.10 1.10 1.10 1.20 -0.02 21 1 97 +1
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.02 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.82 -0.02 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.68 -0.02 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
TOTAL CALL 4,540 26,678 -4,839
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 534 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,387 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,265 0
26FEB26 36.00 P 0.01 0.01 0.01 0.00 -0.01 0 13 826 -3
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 706 0
26FEB26 38.00 P 0.02 0.03 0.02 0.00 -0.09 0 263 609 +77
26FEB26 39.00 P 0.47 0.47 0.29 0.64 -0.15 0 58 0 -121
26FEB26 40.00 P 1.20 1.20 1.20 1.64 -0.17 0 15 0 -36
26FEB26 41.00 P 0.00 0.00 0.00 2.64 -0.16 0 0 0 -15
26FEB26 42.00 P 0.00 0.00 0.00 3.64 -0.17 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.64 -0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.64 -0.19 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.64 -0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.64 -0.41 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.64 -0.18 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.64 -0.17 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.14 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 5 262 0
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 26 12 794 -12
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 882 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 20 0 433 0
30MAR26 35.00 P 0.08 0.08 0.05 0.05 -0.01 19 28 1,207 +21
30MAR26 36.00 P 0.12 0.14 0.09 0.14 -0.02 19 159 798 +108
30MAR26 37.00 P 0.26 0.29 0.22 0.32 -0.04 19 130 647 +118
30MAR26 38.00 P 0.61 0.67 0.46 0.67 -0.08 19 193 466 +103
30MAR26 39.00 P 1.07 1.11 0.90 1.20 -0.11 19 76 228 +41
30MAR26 40.00 P 1.58 1.72 1.54 1.92 -0.13 20 36 116 +36
30MAR26 41.00 P 2.58 2.61 2.58 2.73 -0.13 19 36 53 +36
30MAR26 42.00 P 0.00 0.00 0.00 3.66 -0.21 20 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.64 -0.22 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.64 -0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.64 -0.19 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.64 -0.18 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.64 -0.41 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.64 -0.18 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.64 -0.17 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.14 -0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.64 -0.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.34 +0.06 85 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.84 +0.08 92 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 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 19 0 213 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 324 0
29APR26 34.00 P 0.10 0.10 0.10 0.07 -0.03 19 1 176 -1
29APR26 35.00 P 0.16 0.18 0.13 0.16 -0.03 19 133 511 +106
29APR26 36.00 P 0.29 0.29 0.23 0.31 -0.06 19 55 179 +39
29APR26 37.00 P 0.46 0.57 0.46 0.57 -0.07 19 10 86 -6
29APR26 38.00 P 0.87 0.93 0.76 0.96 -0.14 19 29 194 +27
29APR26 39.00 P 1.46 1.46 1.46 1.48 -0.11 19 15 45 +15
29APR26 40.00 P 0.00 0.00 0.00 2.15 -0.13 19 0 34 0
29APR26 41.00 P 0.00 0.00 0.00 2.97 -0.10 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.67 -0.20 16 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.66 -0.24 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.78 -0.08 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.84 +0.02 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.64 -0.19 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.64 -0.38 0 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 29 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 21 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 58 0
28MAY26 34.00 P 0.17 0.17 0.17 0.17 -0.02 19 1 59 -1
28MAY26 35.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 80 0
28MAY26 36.00 P 0.45 0.45 0.45 0.51 -0.03 19 26 147 +26
28MAY26 37.00 P 0.00 0.00 0.00 0.80 -0.07 19 0 540 0
28MAY26 38.00 P 1.02 1.02 1.02 1.21 -0.10 19 10 600 0
28MAY26 39.00 P 0.00 0.00 0.00 1.72 -0.11 19 0 152 0
28MAY26 40.00 P 0.00 0.00 0.00 2.36 -0.13 19 0 32 0
28MAY26 41.00 P 2.63 2.63 2.63 3.07 -0.14 19 15 17 +15
28MAY26 42.00 P 0.00 0.00 0.00 3.75 -0.30 17 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.83 -0.07 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.82 -0.05 24 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.84 0.00 27 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 7.86 -0.13 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.90 -0.12 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.00 20 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 414 0
29JUN26 32.00 P 0.17 0.17 0.17 0.16 -0.02 19 15 368 0
29JUN26 33.00 P 0.26 0.26 0.26 0.28 -0.03 19 7 328 -7
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.03 19 0 425 0
29JUN26 35.00 P 0.67 0.69 0.67 0.70 -0.05 19 16 429 +16
29JUN26 36.00 P 0.92 1.03 0.92 1.03 -0.07 19 21 416 0
29JUN26 37.00 P 1.31 1.45 1.31 1.47 -0.07 19 5 61 +2
29JUN26 38.00 P 1.76 1.76 1.76 1.98 -0.10 19 3 184 +3
29JUN26 39.00 P 0.00 0.00 0.00 2.58 -0.15 19 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 3.32 -0.11 19 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.08 -0.06 19 0 77 0
29JUN26 42.00 P 4.55 4.55 4.55 4.76 -0.29 16 3 81 -3
29JUN26 43.00 P 0.00 0.00 0.00 5.61 -0.47 14 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.61 -0.24 17 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.55 -0.24 16 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.63 -0.08 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.34 -0.33 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.52 +0.13 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.60 +0.11 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.46 0.00 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.17 +0.13 36 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.47 +0.04 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.87 +0.08 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.35 +0.10 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 0.00 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.04 19 0 136 0
29SEP26 34.00 P 0.00 0.00 0.00 0.79 -0.04 19 0 79 0
29SEP26 35.00 P 1.03 1.05 1.03 1.09 -0.05 19 4 282 0
29SEP26 36.00 P 1.34 1.34 1.34 1.45 -0.07 19 1 81 -1
29SEP26 37.00 P 1.87 1.87 1.87 1.90 -0.06 19 1 67 -1
29SEP26 38.00 P 0.00 0.00 0.00 2.42 -0.08 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 3.04 -0.09 19 0 14 0
29SEP26 40.00 P 3.52 3.60 3.52 3.62 -0.30 18 7 80 -4
29SEP26 41.00 P 0.00 0.00 0.00 4.45 -0.11 19 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.12 -0.17 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 -0.26 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.04 -0.08 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 0.00 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 +0.11 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.75 -0.11 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.89 +0.36 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 -0.27 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.46 -0.24 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.27 +0.15 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 80 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 125 0
30DEC26 32.00 P 0.73 0.73 0.73 0.74 -0.07 21 30 95 -6
30DEC26 33.00 P 0.00 0.00 0.00 0.99 -0.08 21 0 90 0
30DEC26 34.00 P 1.20 1.34 1.20 1.30 -0.08 21 21 236 -21
30DEC26 35.00 P 0.00 0.00 0.00 1.67 -0.09 21 15 198 +15
30DEC26 36.00 P 2.17 2.17 2.17 2.08 -0.11 21 2 16 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.56 -0.11 21 0 40 0
30DEC26 38.00 P 3.27 3.27 3.19 3.10 -0.12 22 34 57 -30
30DEC26 39.00 P 3.81 3.84 3.81 3.70 -0.13 22 2 15 +2
30DEC26 40.00 P 0.00 0.00 0.00 4.34 -0.13 22 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.05 -0.14 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.80 -0.13 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.59 -0.14 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.42 -0.14 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.28 -0.14 23 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.18 -0.14 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.10 -0.14 25 0 0 0
TOTAL PUT 1,506 26,098 +540
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$ 92.10
26FEB26 60.00 C 0.00 0.00 0.00 32.10 -0.94 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.60 -0.65 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.10 -0.21 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.60 -0.92 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.10 -0.37 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.60 -0.80 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.10 -0.21 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.60 -0.21 0 0 0 0
26FEB26 80.00 C 12.20 12.20 12.05 12.10 -0.21 0 7 0 -10
26FEB26 82.50 C 0.00 0.00 0.00 9.60 -0.50 0 0 0 -165
26FEB26 85.00 C 7.40 7.40 7.02 7.10 -0.21 0 12 0 -185
26FEB26 87.50 C 4.81 4.81 4.45 4.60 -0.21 0 94 0 -365
26FEB26 90.00 C 2.03 2.12 1.85 2.10 -0.24 0 39 0 -199
26FEB26 92.50 C 0.35 0.47 0.07 0.00 -0.48 0 98 498 -5
26FEB26 95.00 C 0.03 0.03 0.03 0.00 -0.03 0 50 244 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.85 -0.25 146 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.04 +0.30 150 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.22 -0.72 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 43.22 -0.95 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.22 -0.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.73 -1.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.24 -0.51 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.74 -0.45 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.25 -0.79 44 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.75 -0.99 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.12 -1.08 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.61 -0.91 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.10 -1.05 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 20.10 -0.30 52 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.61 -0.20 46 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 14.81 -0.66 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.72 -0.23 37 0 48 0
30MAR26 82.50 C 0.00 0.00 0.00 9.97 -0.49 24 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 7.71 -0.25 24 0 104 0
30MAR26 87.50 C 5.60 5.60 5.55 5.68 -0.39 24 78 140 0
30MAR26 90.00 C 0.00 0.00 0.00 3.94 -0.23 24 0 871 0
30MAR26 92.50 C 2.67 2.76 2.60 2.59 -0.19 24 27 122 +25
30MAR26 95.00 C 1.70 1.70 1.57 1.62 -0.16 24 8 229 +4
30MAR26 97.50 C 1.15 1.15 0.95 0.92 -0.16 24 50 264 0
30MAR26 100.00 C 0.61 0.61 0.59 0.49 -0.11 24 16 130 -9
30MAR26 102.50 C 0.37 0.39 0.37 0.24 -0.07 24 95 113 -51
30MAR26 105.00 C 0.25 0.25 0.24 0.11 -0.04 24 2 227 +2
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.90 -0.84 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.41 -1.01 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.91 -0.61 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.44 -0.71 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.57 +0.17 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.61 -0.20 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.04 -0.43 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.77 -0.24 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 10.27 -0.80 20 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 8.42 -0.35 23 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 6.72 -0.01 24 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 5.28 +0.01 26 0 60 0
29APR26 92.50 C 3.91 3.91 3.91 3.81 -0.15 25 15 42 -1
29APR26 95.00 C 2.88 2.88 2.88 2.74 -0.13 25 2 64 +2
29APR26 97.50 C 0.00 0.00 0.00 1.94 -0.11 25 0 42 0
29APR26 100.00 C 1.50 1.50 1.50 1.32 -0.12 25 3 164 +3
29APR26 102.50 C 0.00 0.00 0.00 0.87 -0.08 25 0 38 0
29APR26 105.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 35 0
29APR26 107.50 C 0.41 0.41 0.41 0.34 -0.05 25 30 55 +30
29APR26 110.00 C 0.33 0.33 0.33 0.20 -0.04 25 15 60 +15
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.64 -0.10 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.41 -1.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.10 -0.58 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.48 -0.67 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.57 +0.17 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.38 +0.57 34 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.37 -0.52 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.70 +0.55 29 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.60 +0.11 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.56 -0.31 27 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.87 +0.01 27 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.94 -0.21 24 0 12 0
28MAY26 92.50 C 4.48 4.48 4.48 4.68 -0.19 24 6 6 +6
28MAY26 95.00 C 3.44 3.66 3.44 3.62 -0.17 25 22 33 +15
28MAY26 97.50 C 0.00 0.00 0.00 2.74 -0.16 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.04 -0.14 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.54 -0.07 25 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.14 -0.06 25 0 30 0
28MAY26 107.50 C 0.82 0.82 0.82 0.81 -0.08 25 15 45 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.56 -0.07 25 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.99 -0.75 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.40 -0.35 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.74 -0.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.39 -0.65 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.64 -0.10 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.63 -0.79 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.10 -0.58 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.74 -0.41 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.66 -0.37 35 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 18.38 +0.08 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.92 +0.03 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.70 +0.43 29 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 11.60 +0.11 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.56 -0.31 26 0 18 0
29JUN26 87.50 C 0.00 0.00 0.00 7.87 +0.01 26 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.94 -0.35 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 4.72 -0.21 24 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 3.62 -0.17 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.74 -0.16 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.04 -0.14 24 0 8 0
29JUN26 102.50 C 0.00 0.00 0.00 1.54 -0.07 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.14 -0.06 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.81 -0.08 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.07 24 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.87 -0.39 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.39 -0.65 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.64 -0.10 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.63 -0.79 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.10 -0.58 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.13 -0.02 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.66 -0.37 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.57 +0.27 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.92 -0.30 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.94 +0.14 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.60 -0.09 23 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.11 -0.48 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 8.82 +0.07 26 0 0 0
29SEP26 90.00 C 7.59 7.59 7.59 7.42 -0.17 26 8 40 0
29SEP26 92.50 C 0.00 0.00 0.00 6.17 -0.16 25 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 5.11 -0.16 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 4.23 -0.14 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.46 -0.12 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.82 -0.12 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.30 -0.10 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.84 -0.09 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.50 -0.07 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.06 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.93 -0.05 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.64 -0.10 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.66 -0.76 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.78 +0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.13 -0.02 29 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 21.19 +0.16 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 18.57 +0.19 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 16.46 +0.10 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.56 -0.01 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 12.82 +0.13 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 11.42 -0.11 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 10.11 -0.14 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 8.84 -0.18 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.66 -0.18 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.67 -0.16 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.74 -0.15 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.97 -0.14 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.26 -0.12 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.66 -0.12 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 -0.10 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 -0.10 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.18 -0.08 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.86 -0.08 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.55 -0.06 25 0 0 0
TOTAL CALL 692 7,831 -873
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 336 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 202 0
26FEB26 92.50 P 0.41 0.46 0.39 0.40 -0.31 0 95 0 -95
26FEB26 95.00 P 3.50 3.50 2.85 2.90 +0.18 0 45 0 -58
26FEB26 97.50 P 0.00 0.00 0.00 5.40 +0.20 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 7.90 +0.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.40 +0.20 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.90 +0.20 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.40 +0.20 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.90 +0.20 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.90 +0.20 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.40 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 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 48 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 0.02 -0.01 25 0 177 0
30MAR26 80.00 P 0.16 0.19 0.16 0.06 -0.01 24 149 166 -107
30MAR26 82.50 P 0.29 0.29 0.29 0.17 -0.02 24 15 381 +15
30MAR26 85.00 P 0.49 0.51 0.49 0.42 -0.04 24 21 594 0
30MAR26 87.50 P 0.87 0.90 0.87 0.89 -0.06 24 47 264 -11
30MAR26 90.00 P 1.55 1.80 1.55 1.65 -0.04 24 17 216 +16
30MAR26 92.50 P 0.00 0.00 0.00 2.75 -0.07 24 0 108 0
30MAR26 95.00 P 0.00 0.00 0.00 4.39 +0.14 25 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 6.10 +0.05 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.45 +0.35 28 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 10.49 +0.14 24 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 12.91 +0.18 24 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.61 +0.41 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.44 +0.74 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.90 +0.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.59 +0.39 50 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 0.00 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 0.00 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 86 0
29APR26 80.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 68 0
29APR26 85.00 P 0.00 0.00 0.00 1.08 -0.01 25 0 222 0
29APR26 87.50 P 0.00 0.00 0.00 1.70 -0.04 24 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 2.57 -0.06 24 0 99 0
29APR26 92.50 P 0.00 0.00 0.00 3.73 -0.03 24 0 85 0
29APR26 95.00 P 0.00 0.00 0.00 5.21 +0.03 24 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 7.12 +0.45 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.07 +0.62 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.23 +0.77 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.52 +0.15 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.94 +0.63 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.45 +0.20 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.01 +0.20 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.90 -0.33 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.59 +0.12 38 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 0.00 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 0.00 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.70 -0.02 25 0 31 0
28MAY26 82.50 P 0.00 0.00 0.00 1.13 -0.02 25 0 19 0
28MAY26 85.00 P 0.00 0.00 0.00 1.73 -0.02 26 0 43 0
28MAY26 87.50 P 0.00 0.00 0.00 2.51 -0.02 26 0 64 0
28MAY26 90.00 P 3.51 3.51 3.51 3.53 0.00 26 2 4 +2
28MAY26 92.50 P 0.00 0.00 0.00 4.77 +0.02 26 0 202 0
28MAY26 95.00 P 6.54 6.54 6.54 6.22 +0.04 26 14 22 +14
28MAY26 97.50 P 0.00 0.00 0.00 7.88 +0.29 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.73 +0.08 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.75 +0.11 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.91 +0.13 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.20 +0.15 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.58 +0.16 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.06 +0.19 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.90 -0.49 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.16 +0.20 41 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 0.04 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 969 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.02 23 0 62 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 53 0
29JUN26 77.50 P 0.00 0.00 0.00 0.96 -0.02 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.47 0.00 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.08 0.00 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 2.91 -0.01 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 3.96 +0.01 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 5.20 +0.02 23 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 6.64 +0.04 22 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 8.25 +0.06 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.02 +0.08 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.93 +0.10 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.95 -0.18 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.44 +0.51 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 18.74 +0.63 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.52 +0.17 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 23.29 +0.14 13 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.15 0.00 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.50 +0.19 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 0.00 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 0.00 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 0.00 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 -0.01 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.47 -0.03 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.00 0.00 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 2.69 +0.01 24 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 3.50 +0.02 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.45 +0.02 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.57 +0.02 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 6.84 +0.05 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 8.22 +0.06 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 9.75 +0.06 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.53 +0.19 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.54 +0.46 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.45 +0.46 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.41 +0.51 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.24 +0.32 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.18 +0.07 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.91 +0.20 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.57 +0.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.16 -0.09 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.91 -0.01 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 0.00 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.23 -0.04 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 2.88 0.00 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 0.00 25 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 4.56 +0.02 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 5.56 +0.02 24 0 31 0
30DEC26 87.50 P 6.42 6.42 6.42 6.70 +0.03 24 1 28 +1
30DEC26 90.00 P 0.00 0.00 0.00 7.97 +0.04 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.32 +0.05 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.83 +0.05 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.44 +0.10 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.25 -0.24 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.08 -0.33 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.94 -0.38 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.22 -0.05 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.07 -0.50 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.13 -0.25 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.39 -0.24 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.74 +0.26 23 0 0 0
TOTAL PUT 406 9,528 -223
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$ 15.72
26FEB26 9.75 C 0.00 0.00 0.00 5.97 -0.68 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.72 -0.68 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.22 -0.68 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.72 -0.79 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.22 -0.68 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.72 -0.68 0 0 0 -50
26FEB26 12.50 C 0.00 0.00 0.00 3.22 -0.68 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.72 -0.70 0 0 0 -5
26FEB26 13.50 C 0.00 0.00 0.00 2.22 -0.68 0 0 0 -17
26FEB26 14.00 C 0.00 0.00 0.00 1.72 -0.73 0 0 0 -10
26FEB26 14.50 C 0.00 0.00 0.00 1.22 -0.70 0 0 0 -45
26FEB26 15.00 C 0.00 0.00 0.00 0.72 -0.70 0 0 0 -139
26FEB26 15.50 C 0.36 0.36 0.36 0.22 -0.68 0 6 0 -78
26FEB26 16.00 C 0.04 0.04 0.04 0.00 -0.42 0 40 403 0
26FEB26 16.50 C 0.05 0.05 0.01 0.00 -0.09 0 33 446 -33
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 789 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,782 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
26FEB26 18.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 211 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.09 -0.58 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.77 -0.76 77 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.34 -0.59 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.78 -0.76 65 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.25 -0.74 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.75 -0.67 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.26 -0.66 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.80 -0.71 42 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.32 -0.63 38 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.85 -0.69 34 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 -0.65 33 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.04 -0.56 32 0 378 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 -0.43 32 2 424 0
30MAR26 16.00 C 0.56 0.58 0.56 0.51 -0.35 33 5 256 -1
30MAR26 16.50 C 0.50 0.50 0.35 0.34 -0.27 33 57 268 -40
30MAR26 17.00 C 0.35 0.35 0.23 0.21 -0.22 33 30 949 -7
30MAR26 17.50 C 0.23 0.23 0.17 0.13 -0.15 34 1,011 1,161 +928
30MAR26 18.00 C 0.14 0.14 0.11 0.07 -0.10 33 215 527 -101
30MAR26 18.50 C 0.10 0.10 0.08 0.04 -0.07 33 32 334 +31
30MAR26 19.00 C 0.08 0.08 0.05 0.02 -0.04 33 417 543 +372
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 23.00 C 0.01 0.01 0.01 0.01 0.00 54 3 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.39 -0.61 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.85 -0.69 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.33 -0.72 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.77 -0.72 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.37 -0.65 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.90 -0.61 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.46 -0.63 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.00 -0.60 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.61 -0.58 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.26 -0.54 31 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 0.96 -0.42 31 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.74 -0.35 32 0 391 0
29APR26 16.50 C 0.00 0.00 0.00 0.55 -0.29 32 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 0.40 -0.24 32 3 577 -3
29APR26 17.50 C 0.35 0.35 0.35 0.28 -0.21 32 4 110 0
29APR26 18.00 C 0.24 0.24 0.24 0.19 -0.17 32 8 54 -3
29APR26 18.50 C 0.20 0.20 0.20 0.13 -0.12 32 30 91 +30
29APR26 19.00 C 0.16 0.16 0.14 0.09 -0.09 32 4 83 +4
29APR26 19.50 C 0.10 0.10 0.10 0.06 -0.06 32 10 70 -4
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 42 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.35 -0.70 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.88 -0.65 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 -0.62 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.99 -0.52 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.57 -0.58 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.13 -0.56 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.77 -0.54 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.43 -0.49 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.14 -0.41 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.90 -0.37 31 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.72 -0.30 31 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 0.55 -0.27 31 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.41 -0.24 31 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.31 -0.20 31 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 -0.17 31 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.16 -0.13 31 0 3 0
28MAY26 19.50 C 0.21 0.21 0.21 0.12 -0.10 31 15 39 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.22 -0.50 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.86 -0.67 50 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.39 -0.61 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.86 -0.68 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.40 -0.74 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 -0.66 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.47 -0.70 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.01 -0.51 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.57 33 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.13 -0.68 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 -0.57 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.52 -0.52 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.48 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.99 -0.36 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.78 -0.36 31 0 1,246 0
29JUN26 17.00 C 0.68 0.68 0.68 0.61 -0.32 31 1 1,031 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.27 31 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.35 -0.24 30 0 419 0
29JUN26 18.50 C 0.45 0.45 0.45 0.27 -0.19 31 1 105 +1
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.15 31 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.12 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.10 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.22 -0.58 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.86 -0.70 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.40 -0.60 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.90 -0.64 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.44 -0.70 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.65 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.50 -0.67 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.08 -0.65 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.59 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.41 -0.48 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 -0.53 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 -0.48 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.45 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.40 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.36 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.33 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.30 32 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.27 32 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.23 32 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.21 32 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.18 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.16 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 -0.12 32 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.22 -0.58 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 -0.59 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.59 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 -0.63 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 -0.62 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.09 -0.63 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.57 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.56 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.53 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.49 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.50 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 -0.46 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 -0.42 33 0 20 0
30DEC26 16.00 C 1.85 1.85 1.69 1.59 -0.39 33 2 8 +2
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.36 32 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 -0.34 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 -0.30 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 -0.27 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 -0.25 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 -0.23 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.21 32 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 -0.18 32 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.14 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.12 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.10 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
TOTAL CALL 1,939 19,999 +848
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
26FEB26 16.00 P 0.13 0.26 0.13 0.28 +0.25 0 41 0 -203
26FEB26 16.50 P 0.30 0.75 0.30 0.78 +0.58 0 59 0 -176
26FEB26 17.00 P 1.07 1.18 1.07 1.28 +0.66 0 15 0 -308
26FEB26 17.50 P 0.00 0.00 0.00 1.78 +0.68 0 0 0 -87
26FEB26 18.00 P 0.00 0.00 0.00 2.28 +0.67 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.78 +0.67 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.28 +0.65 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.78 +0.67 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.28 +0.67 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.28 +0.68 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.28 +0.68 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.28 +0.68 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.28 +0.68 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 261 0
30MAR26 13.50 P 0.03 0.03 0.03 0.04 +0.02 34 500 819 +498
30MAR26 14.00 P 0.06 0.07 0.06 0.08 +0.04 33 88 624 +88
30MAR26 14.50 P 0.13 0.15 0.12 0.16 +0.08 32 103 323 +86
30MAR26 15.00 P 0.18 0.28 0.18 0.29 +0.14 32 215 363 +105
30MAR26 15.50 P 0.31 0.48 0.31 0.48 +0.20 32 83 427 +63
30MAR26 16.00 P 0.47 0.71 0.47 0.76 +0.30 33 74 656 +49
30MAR26 16.50 P 0.74 0.86 0.74 1.09 +0.38 34 12 258 +3
30MAR26 17.00 P 0.00 0.00 0.00 1.48 +0.47 35 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 1.91 +0.53 36 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.34 +0.55 35 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 +0.58 36 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 +0.57 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 +0.62 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.28 +0.58 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 +0.67 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 +0.64 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.28 +0.68 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.33 +0.68 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.28 +0.63 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.37 +0.73 102 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.32 +0.68 97 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.35 +0.75 110 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.33 +0.73 111 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 +0.05 32 0 15 0
29APR26 14.00 P 0.17 0.17 0.17 0.18 +0.07 31 10 68 +10
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.11 31 0 302 0
29APR26 15.00 P 0.40 0.46 0.40 0.46 +0.16 31 159 577 +75
29APR26 15.50 P 0.57 0.66 0.57 0.67 +0.22 31 14 100 0
29APR26 16.00 P 0.92 0.92 0.92 0.93 +0.27 31 10 332 0
29APR26 16.50 P 1.12 1.24 1.12 1.26 +0.35 32 16 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 +0.43 33 0 889 0
29APR26 17.50 P 1.87 1.87 1.87 2.02 +0.47 33 3 17 +3
29APR26 18.00 P 0.00 0.00 0.00 2.43 +0.55 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.88 +0.53 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 +0.62 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.80 +0.64 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.30 +0.56 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 +0.66 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.28 +0.53 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.28 +0.68 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.33 +0.68 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
28MAY26 13.50 P 0.15 0.15 0.15 0.17 +0.05 30 4 56 0
28MAY26 14.00 P 0.26 0.26 0.26 0.28 +0.10 30 10 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.41 +0.12 30 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 0.58 +0.16 30 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.84 +0.25 31 0 26 0
28MAY26 16.00 P 0.00 0.00 0.00 1.07 +0.27 30 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 1.38 +0.33 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.76 +0.41 32 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 +0.45 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.54 +0.49 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.97 +0.52 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.40 +0.56 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.85 +0.60 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.35 +0.61 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.30 +0.55 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.28 +0.52 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.28 +0.64 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.33 +0.58 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.04 30 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 +0.07 30 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.10 30 0 261 0
29JUN26 14.00 P 0.50 0.50 0.50 0.52 +0.14 30 2 561 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.71 +0.18 29 0 231 0
29JUN26 15.00 P 0.78 0.78 0.78 0.94 +0.23 29 2 128 +2
29JUN26 15.50 P 1.15 1.15 1.15 1.20 +0.27 29 1 146 0
29JUN26 16.00 P 1.40 1.40 1.40 1.50 +0.31 29 1 233 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.82 +0.34 28 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.29 +0.49 32 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.56 +0.34 27 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 3.08 +0.45 32 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.37 +0.39 24 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 +0.54 21 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.31 +0.55 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.72 +0.44 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 +0.60 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.65 +0.48 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.63 +0.52 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.59 +0.48 0 0 0 0
29JUN26 25.00 P 9.52 9.52 9.52 9.58 +0.59 0 100 100 +100
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.05 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.06 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.09 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 +0.11 31 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.14 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 +0.18 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 +0.21 31 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 +0.24 31 0 4,206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.57 +0.27 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.86 +0.31 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.34 30 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 +0.36 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.37 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 +0.48 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 +0.48 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.46 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 +0.57 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 +0.57 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 +0.53 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.75 +0.56 21 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.69 +0.58 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.64 +0.53 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 30 0
30DEC26 12.00 P 0.40 0.40 0.40 0.42 +0.09 31 25 38 +25
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.11 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.14 31 0 111 0
30DEC26 13.50 P 0.80 0.80 0.80 0.87 +0.17 31 10 20 +10
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.20 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.23 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 +0.25 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.28 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.07 +0.30 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.34 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.36 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.05 +0.38 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 +0.47 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.46 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.42 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 +0.48 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 +0.45 29 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 +0.53 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.83 +0.53 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.78 +0.58 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.72 +0.56 0 0 0 0
TOTAL PUT 1,557 23,814 +346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 80.45
26FEB26 45.00 C 0.00 0.00 0.00 35.45 -2.25 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 34.45 -2.25 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.45 -2.25 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.45 -2.25 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.45 -2.25 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.45 -2.25 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.95 -2.25 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.45 -2.25 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.95 -2.25 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 20.45 -2.25 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.95 -2.25 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.45 -2.25 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.95 -2.26 0 0 0 0
26FEB26 70.00 C 12.05 12.05 10.86 10.45 -2.26 0 216 0 -719
26FEB26 72.50 C 0.00 0.00 0.00 7.95 -2.25 0 0 0 -1
26FEB26 75.00 C 5.82 5.82 5.80 5.45 -2.26 0 12 0 -12
26FEB26 77.50 C 0.00 0.00 0.00 2.95 -2.29 0 0 0 -31
26FEB26 80.00 C 3.00 3.00 0.55 0.45 -2.39 0 179 3 -1,838
26FEB26 82.50 C 0.80 0.80 0.01 0.00 -0.92 0 917 1,433 +384
26FEB26 85.00 C 0.17 0.17 0.01 0.00 -0.15 0 913 2,757 -175
26FEB26 87.50 C 0.02 0.02 0.01 0.00 -0.01 0 13 4,418 -12
26FEB26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 189 7,188 -130
26FEB26 92.50 C 0.02 0.02 0.02 0.00 -0.01 0 13 2,946 -13
26FEB26 95.00 C 0.01 0.02 0.01 0.00 -0.01 0 72 4,907 -58
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,043 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 12,533 -1
26FEB26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 5,299 -7
26FEB26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 7,549 -2
26FEB26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 9,303 0
26FEB26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 13,526 -3
26FEB26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 25 2,630 0
26FEB26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 6,745 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,437 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,524 0
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 865 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,055 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,528 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,442 0
27FEB26 57.50 C 0.00 0.00 0.00 22.96 -2.25 226 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 20.46 -2.25 199 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 17.96 -2.25 173 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 15.46 -2.25 147 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 12.96 -2.25 123 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 10.47 -2.25 113 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 7.98 -2.25 94 0 0 0
27FEB26 75.00 C 5.90 5.90 5.90 5.49 -2.25 71 2 2 +2
27FEB26 77.50 C 3.42 3.48 3.42 3.10 -2.21 60 24 181 -1
27FEB26 80.00 C 1.49 1.58 1.00 1.01 -2.02 45 276 180 +173
27FEB26 82.50 C 1.20 1.20 0.16 0.16 -1.15 46 1,188 566 +297
27FEB26 85.00 C 0.27 0.30 0.04 0.01 -0.39 47 623 975 +173
27FEB26 87.50 C 0.07 0.07 0.02 0.01 -0.08 68 100 692 -10
27FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 556 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 1 397 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 307 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 914 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 173 0 70 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 23.20 -2.01 130 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 20.71 -2.01 117 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 18.22 -2.00 104 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 15.72 -2.01 90 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 12.99 -2.26 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 10.51 -2.25 41 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 8.08 -2.21 41 0 0 0
06MAR26 75.00 C 6.93 6.93 6.93 5.88 -2.03 45 1 1 +1
06MAR26 77.50 C 0.00 0.00 0.00 3.89 -1.89 44 0 0 0
06MAR26 80.00 C 3.04 3.04 2.20 2.20 -1.69 40 166 188 +154
06MAR26 82.50 C 2.27 2.27 1.12 1.12 -1.15 40 274 251 +99
06MAR26 85.00 C 1.26 1.26 0.53 0.53 -0.74 41 492 580 +129
06MAR26 87.50 C 0.68 0.68 0.28 0.21 -0.43 41 522 714 +207
06MAR26 90.00 C 0.34 0.34 0.15 0.07 -0.21 41 227 856 +164
06MAR26 92.50 C 0.13 0.13 0.12 0.03 -0.08 43 5 482 0
06MAR26 95.00 C 0.09 0.09 0.09 0.01 -0.03 44 21 279 +20
06MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 35 0
06MAR26 100.00 C 0.05 0.05 0.05 0.01 0.00 55 30 317 +30
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.82 -2.11 108 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.82 -2.11 104 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.83 -2.11 101 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.83 -2.11 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.83 -2.12 94 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.83 -2.11 90 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.34 -2.12 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.63 -2.34 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.41 -2.03 70 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 20.98 -2.08 65 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 18.35 -2.22 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.16 -2.08 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.45 -2.13 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 11.40 -2.04 45 0 3 0
30MAR26 72.50 C 10.15 10.15 9.55 9.40 -1.87 45 3 339 +1
30MAR26 75.00 C 0.00 0.00 0.00 7.41 -1.80 43 20 78 +20
30MAR26 77.50 C 0.00 0.00 0.00 5.77 -1.59 43 0 537 0
30MAR26 80.00 C 5.24 5.24 4.37 4.37 -1.39 42 60 1,701 +3
30MAR26 82.50 C 4.02 4.02 3.22 3.22 -1.18 42 447 2,080 +379
30MAR26 85.00 C 2.95 2.95 2.34 2.35 -0.90 42 371 3,318 +25
30MAR26 87.50 C 2.06 2.06 1.70 1.70 -0.72 43 151 3,377 +31
30MAR26 90.00 C 1.80 1.80 1.20 1.17 -0.59 43 981 5,018 +687
30MAR26 92.50 C 1.25 1.25 0.86 0.79 -0.44 43 207 2,564 -79
30MAR26 95.00 C 0.92 0.92 0.64 0.52 -0.32 42 296 2,390 +189
30MAR26 97.50 C 0.63 0.63 0.48 0.33 -0.23 42 664 14,476 -221
30MAR26 100.00 C 0.51 0.51 0.37 0.21 -0.16 42 294 12,233 +49
30MAR26 102.50 C 0.37 0.37 0.30 0.13 -0.10 42 39 9,472 +1
30MAR26 105.00 C 0.28 0.28 0.26 0.08 -0.07 42 8 16,803 +6
30MAR26 107.50 C 0.21 0.21 0.20 0.05 -0.04 43 8 2,688 0
30MAR26 110.00 C 0.18 0.19 0.16 0.03 -0.03 43 3,001 22,589 +2,942
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 3,380 0
30MAR26 115.00 C 0.14 0.14 0.13 0.01 -0.01 43 22 8,317 -22
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5,442 0
30MAR26 120.00 C 0.09 0.10 0.08 0.01 0.00 47 66 11,795 -26
30MAR26 122.50 C 0.07 0.07 0.07 0.01 0.00 49 400 3,192 +400
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14,616 0
30MAR26 127.50 C 0.06 0.06 0.06 0.01 0.00 54 1 2,706 -1
30MAR26 130.00 C 0.06 0.06 0.05 0.01 0.00 56 72 8,843 -30
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,601 0
30MAR26 140.00 C 0.06 0.06 0.06 0.01 0.00 63 4 11,505 -4
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,283 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8,860 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,534 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 88 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 94 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,168 0
30MAR26 200.00 C 0.02 0.02 0.02 0.01 0.00 99 6 2,312 -6
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 114 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 118 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 125 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 132 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 133 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 135 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 137 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 140 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 142 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 35.97 -1.96 80 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.98 -1.95 77 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.98 -1.96 75 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.99 -1.95 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.01 -1.94 71 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.98 -1.98 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.54 -2.13 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.12 -2.12 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.76 -2.06 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.36 -2.06 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.00 -2.03 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.71 -1.98 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.09 -2.33 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.06 -1.92 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.18 -1.80 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.48 -1.66 39 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 7.04 -1.52 40 0 30 0
29APR26 80.00 C 5.81 5.87 5.81 5.68 -1.37 39 19 470 +19
29APR26 82.50 C 5.00 5.00 4.60 4.52 -1.18 39 1,106 2,116 +827
29APR26 85.00 C 4.58 4.58 3.69 3.58 -0.99 39 132 904 -80
29APR26 87.50 C 3.29 3.29 2.80 2.80 -0.88 39 17 1,038 +10
29APR26 90.00 C 2.63 2.63 2.26 2.19 -0.73 40 190 944 -12
29APR26 92.50 C 2.10 2.10 1.79 1.67 -0.60 40 250 985 +102
29APR26 95.00 C 1.60 1.63 1.38 1.25 -0.49 40 352 1,659 +283
29APR26 97.50 C 1.32 1.32 1.08 0.93 -0.39 40 97 2,936 +37
29APR26 100.00 C 1.17 1.17 0.89 0.68 -0.31 39 2,186 4,802 +1,327
29APR26 102.50 C 0.85 0.87 0.76 0.50 -0.23 40 176 7,088 +32
29APR26 105.00 C 0.73 0.73 0.66 0.36 -0.18 39 2 2,602 0
29APR26 107.50 C 0.00 0.00 0.00 0.26 -0.13 40 0 2,158 0
29APR26 110.00 C 0.54 0.54 0.50 0.18 -0.10 39 23 2,142 -9
29APR26 112.50 C 0.42 0.42 0.42 0.13 -0.07 39 12 1,207 +12
29APR26 115.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 1,863 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 556 0
29APR26 120.00 C 0.32 0.32 0.32 0.05 -0.03 40 25 854 0
29APR26 122.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 342 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 687 0
29APR26 150.00 C 0.15 0.18 0.15 0.01 0.00 50 210 16,549 +10
28MAY26 45.00 C 0.00 0.00 0.00 36.14 -2.11 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 35.16 -2.11 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.98 -2.33 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.99 -2.30 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.01 -2.30 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.00 -2.34 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.60 -2.17 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.21 -2.16 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.84 -2.14 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.51 -2.26 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.48 -1.97 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.26 -1.94 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.16 -1.88 43 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 12.87 -1.85 39 0 62 0
28MAY26 72.50 C 0.00 0.00 0.00 11.10 -1.74 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.49 -1.95 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.11 -1.50 39 0 15 0
28MAY26 80.00 C 7.42 7.42 6.92 6.84 -1.32 39 165 663 +53
28MAY26 82.50 C 6.14 6.22 5.68 5.68 -1.14 39 802 2,630 +705
28MAY26 85.00 C 5.14 5.14 5.10 4.66 -1.06 39 61 2,609 +60
28MAY26 87.50 C 4.31 4.31 4.31 3.85 -0.97 39 69 1,493 +69
28MAY26 90.00 C 3.59 3.59 3.16 3.16 -0.86 39 3 1,012 +1
28MAY26 92.50 C 2.77 2.77 2.77 2.57 -0.72 39 95 478 0
28MAY26 95.00 C 2.19 2.19 2.19 2.06 -0.61 39 100 811 +100
28MAY26 97.50 C 1.98 1.98 1.90 1.64 -0.52 39 111 950 +109
28MAY26 100.00 C 1.80 1.80 1.59 1.29 -0.44 39 75 1,300 -63
28MAY26 102.50 C 1.39 1.39 1.33 1.02 -0.36 39 102 669 +100
28MAY26 105.00 C 1.10 1.10 1.10 0.79 -0.30 39 100 879 +100
28MAY26 107.50 C 1.12 1.12 0.96 0.62 -0.24 39 108 732 +102
28MAY26 110.00 C 0.95 0.95 0.84 0.48 -0.19 39 135 2,084 +9
28MAY26 112.50 C 0.85 0.85 0.75 0.37 -0.16 39 15 286 +9
28MAY26 115.00 C 0.74 0.74 0.74 0.28 -0.13 39 8 255 0
28MAY26 117.50 C 0.67 0.67 0.66 0.22 -0.10 39 11 324 +5
28MAY26 120.00 C 0.64 0.64 0.64 0.16 -0.08 39 100 656 +100
28MAY26 122.50 C 0.00 0.00 0.00 0.13 -0.06 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 199 0
28MAY26 127.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29JUN26 45.00 C 0.00 0.00 0.00 36.14 -2.18 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.43 -2.07 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.21 -2.18 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.51 -1.92 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.55 -1.92 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.60 -2.06 57 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.22 -2.06 54 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 26.87 -2.05 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 24.57 -1.87 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.32 -1.99 47 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.10 -1.99 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 17.98 -1.96 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 15.98 -1.90 42 0 12 0
29JUN26 70.00 C 14.00 14.35 14.00 13.70 -2.37 38 4 2,541 +2
29JUN26 72.50 C 0.00 0.00 0.00 12.02 -1.81 38 0 74 0
29JUN26 75.00 C 0.00 0.00 0.00 10.76 -1.42 40 0 680 0
29JUN26 77.50 C 0.00 0.00 0.00 9.24 -1.50 39 0 30 0
29JUN26 80.00 C 8.59 8.59 8.23 7.84 -1.49 39 12 6,707 -10
29JUN26 82.50 C 7.59 7.65 6.80 6.80 -1.27 39 328 539 +297
29JUN26 85.00 C 6.63 6.63 5.94 5.86 -1.10 39 422 2,733 +422
29JUN26 87.50 C 5.48 5.48 5.15 4.96 -1.04 39 34 1,794 +2
29JUN26 90.00 C 4.81 4.86 4.27 4.18 -0.99 39 171 2,134 +169
29JUN26 92.50 C 0.00 0.00 0.00 3.50 -0.95 39 0 594 0
29JUN26 95.00 C 3.40 3.40 3.20 2.92 -0.85 39 5 2,060 0
29JUN26 97.50 C 2.80 2.80 2.68 2.43 -0.74 39 2 2,915 0
29JUN26 100.00 C 2.66 2.66 2.30 2.01 -0.65 39 57 10,110 -17
29JUN26 102.50 C 2.11 2.11 2.11 1.66 -0.57 39 6 3,303 +6
29JUN26 105.00 C 2.00 2.00 1.75 1.36 -0.50 39 12 14,216 +1
29JUN26 107.50 C 0.00 0.00 0.00 1.11 -0.43 39 0 2,443 0
29JUN26 110.00 C 1.38 1.38 1.34 0.91 -0.37 39 30 9,574 0
29JUN26 112.50 C 1.22 1.22 1.21 0.74 -0.31 39 37 1,082 +37
29JUN26 115.00 C 1.19 1.20 1.06 0.60 -0.27 39 74 8,223 -54
29JUN26 117.50 C 0.00 0.00 0.00 0.48 -0.23 39 0 3,655 0
29JUN26 120.00 C 0.98 0.98 0.60 0.39 -0.19 39 547 7,002 +30
29JUN26 122.50 C 0.00 0.00 0.00 0.31 -0.17 39 0 3,222 0
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.14 39 0 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 -0.12 39 0 1,428 0
29JUN26 130.00 C 0.69 0.69 0.65 0.16 -0.10 39 500 12,926 +500
29JUN26 132.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 2,617 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 740 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 2,897 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 397 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 845 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
29JUN26 200.00 C 0.14 0.14 0.13 0.01 0.00 50 80 2,364 +80
29SEP26 45.00 C 0.00 0.00 0.00 37.13 -2.01 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.21 -2.10 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.28 -1.99 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.36 -1.98 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.44 -1.98 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.53 -2.07 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 30.29 -2.05 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.10 -2.02 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.98 -1.99 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.75 -2.11 44 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 21.92 -1.91 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 20.05 -1.84 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.28 -1.73 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 16.33 -1.91 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.62 -1.98 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.22 -1.81 40 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 11.92 -1.46 40 0 5 0
29SEP26 80.00 C 10.97 10.97 10.97 10.71 -1.23 40 30 3,210 0
29SEP26 82.50 C 9.96 9.96 9.80 9.78 -1.19 41 112 1,064 +112
29SEP26 85.00 C 8.88 8.91 8.58 8.58 -1.33 40 68 640 +68
29SEP26 87.50 C 7.89 8.00 7.68 7.68 -1.20 40 615 2,119 +611
29SEP26 90.00 C 7.29 7.29 6.91 6.93 -1.07 40 229 2,496 +198
29SEP26 92.50 C 0.00 0.00 0.00 6.23 -1.00 40 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 5.59 -0.92 41 0 4,060 0
29SEP26 97.50 C 5.48 5.50 5.23 4.97 -0.84 41 409 1,946 0
29SEP26 100.00 C 4.95 4.95 4.73 4.41 -0.76 41 98 6,384 +83
29SEP26 102.50 C 4.49 4.49 4.28 3.90 -0.70 40 24 2,694 -12
29SEP26 105.00 C 4.03 4.03 4.00 3.45 -0.64 40 10 1,987 -5
29SEP26 107.50 C 3.76 3.76 3.76 3.05 -0.58 40 1 1,373 -1
29SEP26 110.00 C 3.19 3.19 3.19 2.69 -0.52 40 1 6,115 +1
29SEP26 112.50 C 0.00 0.00 0.00 2.37 -0.48 40 0 514 0
29SEP26 115.00 C 0.00 0.00 0.00 2.09 -0.43 40 0 1,586 0
29SEP26 117.50 C 0.00 0.00 0.00 1.83 -0.40 40 0 820 0
29SEP26 120.00 C 2.34 2.34 2.20 1.61 -0.36 40 15 1,912 -5
29SEP26 122.50 C 0.00 0.00 0.00 1.42 -0.31 40 0 935 0
29SEP26 125.00 C 2.03 2.03 2.03 1.24 -0.29 40 3 1,213 0
29SEP26 127.50 C 0.00 0.00 0.00 1.09 -0.26 40 0 326 0
29SEP26 130.00 C 1.75 1.75 1.62 0.96 -0.23 40 11 2,440 +5
29SEP26 132.50 C 0.00 0.00 0.00 0.84 -0.21 40 0 201 0
29SEP26 135.00 C 1.50 1.50 1.36 0.74 -0.18 40 9 248 0
29SEP26 137.50 C 0.00 0.00 0.00 0.64 -0.17 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.56 -0.15 40 0 622 0
29SEP26 142.50 C 0.00 0.00 0.00 0.49 -0.14 40 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.43 -0.12 40 0 265 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 225 0
29SEP26 150.00 C 1.00 1.00 1.00 0.33 -0.09 40 6 370 -6
29SEP26 152.50 C 0.00 0.00 0.00 0.29 -0.08 40 0 180 0
29SEP26 155.00 C 0.91 0.91 0.91 0.25 -0.08 40 20 137 +10
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.07 40 0 1,129 0
29SEP26 160.00 C 0.82 0.82 0.82 0.19 -0.06 40 20 376 +20
30DEC26 45.00 C 0.00 0.00 0.00 37.94 -2.11 52 0 15,002 0
30DEC26 46.00 C 0.00 0.00 0.00 37.06 -2.11 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.17 -1.95 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.29 -1.94 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.18 -2.16 48 0 61 0
30DEC26 50.00 C 0.00 0.00 0.00 33.52 -1.95 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.35 -2.05 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.25 -2.06 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.23 -2.09 45 0 0 0
30DEC26 60.00 C 25.50 25.50 25.50 25.30 -2.01 44 1 12 +1
30DEC26 62.50 C 0.00 0.00 0.00 23.46 -1.98 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 21.71 -1.91 43 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 20.05 -1.77 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.49 -1.71 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.03 -1.62 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 15.65 -1.50 41 0 18 0
30DEC26 77.50 C 0.00 0.00 0.00 14.37 -1.31 41 0 6 0
30DEC26 80.00 C 13.46 13.46 13.30 12.91 -1.77 40 11 865 +1
30DEC26 82.50 C 12.82 12.82 12.15 11.82 -1.42 40 11 1,429 +2
30DEC26 85.00 C 11.20 11.20 10.85 10.85 -1.27 40 61 2,301 +52
30DEC26 87.50 C 10.25 10.25 9.93 9.93 -1.29 40 89 141 +73
30DEC26 90.00 C 9.35 9.37 9.19 9.19 -1.12 41 175 1,692 +170
30DEC26 92.50 C 0.00 0.00 0.00 8.39 -1.10 41 0 212 0
30DEC26 95.00 C 7.95 7.96 7.79 7.65 -1.08 40 12 1,222 -9
30DEC26 97.50 C 0.00 0.00 0.00 6.96 -1.02 40 0 1,046 0
30DEC26 100.00 C 7.16 7.16 6.59 6.33 -0.96 40 99 3,133 +81
30DEC26 102.50 C 0.00 0.00 0.00 5.76 -0.89 40 0 521 0
30DEC26 105.00 C 0.00 0.00 0.00 5.23 -0.84 40 0 1,033 0
30DEC26 107.50 C 0.00 0.00 0.00 4.75 -0.79 40 0 174 0
30DEC26 110.00 C 4.83 4.83 4.80 4.32 -0.73 40 31 651 +1
30DEC26 112.50 C 0.00 0.00 0.00 3.92 -0.68 40 0 83 0
30DEC26 115.00 C 0.00 0.00 0.00 3.55 -0.64 40 0 316 0
30DEC26 117.50 C 0.00 0.00 0.00 3.22 -0.59 40 0 279 0
30DEC26 120.00 C 3.90 3.90 3.90 2.92 -0.55 40 1 531 0
30DEC26 122.50 C 0.00 0.00 0.00 2.65 -0.51 40 0 374 0
30DEC26 125.00 C 3.33 3.33 3.33 2.40 -0.47 40 6 502 0
30DEC26 127.50 C 0.00 0.00 0.00 2.17 -0.44 40 0 346 0
30DEC26 130.00 C 2.82 2.82 2.82 1.97 -0.40 40 2 543 -2
30DEC26 132.50 C 2.63 2.63 2.63 1.78 -0.38 40 1 364 0
30DEC26 135.00 C 0.00 0.00 0.00 1.61 -0.35 40 0 165 0
30DEC26 137.50 C 0.00 0.00 0.00 1.46 -0.32 40 0 175 0
30DEC26 140.00 C 0.00 0.00 0.00 1.32 -0.30 40 0 115 0
30DEC26 142.50 C 0.00 0.00 0.00 1.20 -0.27 40 0 254 0
30DEC26 145.00 C 0.00 0.00 0.00 1.08 -0.26 40 0 139 0
30DEC26 147.50 C 1.92 1.92 1.92 0.98 -0.24 40 2 70 -2
30DEC26 150.00 C 1.82 1.82 1.77 0.89 -0.21 40 3 555 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.80 -0.20 40 0 576 0
30DEC26 155.00 C 0.00 0.00 0.00 0.73 -0.18 40 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 0.66 -0.17 40 0 298 0
30DEC26 160.00 C 1.52 1.52 1.45 0.60 -0.15 40 6 508 -2
TOTAL CALL 25,017 693,253 +10,092
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 726 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,224 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 919 0
26FEB26 75.00 P 0.02 0.02 0.02 0.00 -0.01 0 47 1,806 -6
26FEB26 77.50 P 0.03 0.03 0.01 0.00 -0.01 0 19 1,215 -5
26FEB26 80.00 P 0.05 0.17 0.01 0.00 -0.09 0 4,036 3,921 +817
26FEB26 82.50 P 0.55 2.10 0.50 2.05 +1.30 0 1,112 0 -2,453
26FEB26 85.00 P 2.79 4.59 2.79 4.55 +2.04 0 474 0 -4,537
26FEB26 87.50 P 5.70 7.10 5.70 7.05 +2.20 0 157 0 -9,459
26FEB26 90.00 P 7.65 9.60 7.65 9.55 +2.09 0 379 0 -16,081
26FEB26 92.50 P 10.56 12.10 10.56 12.05 +2.25 0 164 0 -6,529
26FEB26 95.00 P 13.20 14.32 13.20 14.55 +2.25 0 28 0 -1,310
26FEB26 97.50 P 14.80 16.49 14.80 17.05 +2.20 0 176 0 -4,954
26FEB26 100.00 P 18.16 19.10 17.80 19.55 +2.25 0 36 0 -1,741
26FEB26 102.50 P 21.70 21.70 21.70 22.05 +2.22 0 1 0 -1,065
26FEB26 105.00 P 23.17 24.25 23.17 24.55 +2.25 0 40 0 -2,405
26FEB26 107.50 P 25.80 26.99 25.80 27.05 +2.23 0 10 0 -496
26FEB26 110.00 P 0.00 0.00 0.00 29.55 +2.23 0 0 0 -36
26FEB26 112.50 P 0.00 0.00 0.00 32.05 +2.24 0 0 0 -250
26FEB26 115.00 P 0.00 0.00 0.00 34.55 +2.24 0 0 0 -60
26FEB26 117.50 P 0.00 0.00 0.00 37.05 +2.24 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.55 +2.24 0 0 0 -120
26FEB26 122.50 P 0.00 0.00 0.00 42.05 +2.24 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 44.55 +2.24 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 47.05 +2.24 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 49.55 +2.24 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 52.05 +2.24 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 54.55 +2.24 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 57.05 +2.24 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 59.55 +2.24 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 62.05 +2.24 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 64.55 +2.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 67.05 +2.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 69.55 +2.25 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 72.05 +2.25 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 74.55 +2.25 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 77.05 +2.25 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 79.55 +2.25 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 82.05 +2.25 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 84.55 +2.25 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 87.05 +2.25 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 89.55 +2.25 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 92.05 +2.25 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 94.55 +2.25 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 97.05 +2.25 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 99.55 +2.25 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 260 0
27FEB26 75.00 P 0.04 0.04 0.04 0.01 0.00 59 26 309 -20
27FEB26 77.50 P 0.10 0.10 0.09 0.06 +0.01 48 24 517 +22
27FEB26 80.00 P 0.33 0.60 0.30 0.59 +0.28 47 971 649 +399
27FEB26 82.50 P 1.00 2.22 1.00 2.22 +1.09 48 168 1,066 -54
27FEB26 85.00 P 3.10 4.15 3.10 4.56 +1.86 49 28 169 -4
27FEB26 87.50 P 5.50 5.50 5.50 7.05 +2.13 0 4 110 -4
27FEB26 90.00 P 0.00 0.00 0.00 9.55 +2.09 0 0 29 0
27FEB26 92.50 P 0.00 0.00 0.00 12.05 +2.21 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 14.55 +2.24 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 17.05 +2.20 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 19.55 +2.22 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 22.05 +2.22 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 24.55 +2.24 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 27.05 +2.22 0 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
06MAR26 70.00 P 0.07 0.07 0.07 0.02 +0.01 42 200 263 +200
06MAR26 72.50 P 0.13 0.18 0.13 0.09 +0.04 41 46 272 +36
06MAR26 75.00 P 0.30 0.36 0.29 0.29 +0.13 41 158 390 +113
06MAR26 77.50 P 0.48 0.80 0.48 0.80 +0.35 41 174 305 -20
06MAR26 80.00 P 1.10 1.72 1.10 1.72 +0.65 41 201 637 +93
06MAR26 82.50 P 2.20 2.90 2.17 3.12 +1.05 40 90 624 +6
06MAR26 85.00 P 4.17 4.80 4.17 5.10 +1.58 43 202 354 +146
06MAR26 87.50 P 6.25 6.25 6.25 7.21 +1.80 41 3 52 +3
06MAR26 90.00 P 9.10 9.10 9.03 9.59 +2.06 41 32 45 +31
06MAR26 92.50 P 0.00 0.00 0.00 12.05 +2.18 0 0 6 0
06MAR26 95.00 P 0.00 0.00 0.00 14.55 +2.24 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 17.05 +2.20 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 19.55 +2.22 0 0 6 0
06MAR26 102.50 P 0.00 0.00 0.00 22.05 +2.22 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 24.55 +2.19 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 27.05 +2.19 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30MAR26 57.50 P 0.10 0.10 0.10 0.01 0.00 43 58 621 +58
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 1,415 0
30MAR26 62.50 P 0.19 0.22 0.19 0.07 +0.03 42 9 352 +8
30MAR26 65.00 P 0.29 0.34 0.29 0.17 +0.07 42 184 1,085 +98
30MAR26 67.50 P 0.43 0.47 0.43 0.34 +0.13 42 33 1,489 +5
30MAR26 70.00 P 0.59 0.72 0.59 0.64 +0.22 42 162 4,782 +33
30MAR26 72.50 P 0.98 1.10 0.96 1.10 +0.35 43 84 3,455 +20
30MAR26 75.00 P 1.41 1.75 1.40 1.75 +0.49 42 155 10,112 +18
30MAR26 77.50 P 1.97 2.47 1.97 2.62 +0.66 42 145 5,778 -71
30MAR26 80.00 P 2.85 3.73 2.85 3.73 +0.92 42 1,297 12,798 -956
30MAR26 82.50 P 4.20 4.99 4.14 5.00 +1.04 41 341 6,352 +12
30MAR26 85.00 P 5.36 6.67 5.36 6.67 +1.29 42 441 23,930 -164
30MAR26 87.50 P 7.50 8.50 7.50 8.50 +1.47 42 46 4,608 +17
30MAR26 90.00 P 9.50 10.50 9.48 10.50 +1.50 42 174 25,518 -14
30MAR26 92.50 P 11.60 12.50 11.60 12.50 +1.59 39 19 4,935 -1
30MAR26 95.00 P 13.29 15.00 13.29 15.00 +1.93 44 40 20,606 -32
30MAR26 97.50 P 14.91 17.03 14.91 17.13 +1.50 38 92 9,334 0
30MAR26 100.00 P 19.00 19.50 19.00 19.63 +2.12 42 25 21,879 +7
30MAR26 102.50 P 0.00 0.00 0.00 22.08 +1.90 42 0 6,756 0
30MAR26 105.00 P 23.70 24.15 23.70 25.27 +2.85 69 9 22,306 0
30MAR26 107.50 P 26.80 26.80 26.80 27.05 +2.19 0 2 940 +2
30MAR26 110.00 P 29.05 29.05 29.05 29.55 +2.23 0 2,902 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 32.05 +2.24 0 0 1,343 0
30MAR26 115.00 P 0.00 0.00 0.00 34.55 +2.22 0 0 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 37.05 +2.24 0 0 1,479 0
30MAR26 120.00 P 0.00 0.00 0.00 39.55 +2.24 0 0 3,782 0
30MAR26 122.50 P 0.00 0.00 0.00 42.05 +2.24 0 0 1,290 0
30MAR26 125.00 P 44.04 44.32 43.83 44.55 +2.24 0 250 635 +99
30MAR26 127.50 P 45.40 45.40 45.40 47.05 +1.82 0 1 661 0
30MAR26 130.00 P 0.00 0.00 0.00 49.55 +2.24 0 0 5,850 -551
30MAR26 132.50 P 0.00 0.00 0.00 52.05 +2.24 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 54.55 +2.24 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 57.05 +2.24 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 59.55 +2.24 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 62.05 +2.24 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 64.55 +2.24 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 67.05 +2.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 69.55 +2.25 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 72.05 +2.25 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 74.55 +2.23 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 77.05 +2.23 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 79.55 +2.25 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 82.05 +2.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 84.55 +2.24 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 87.05 +2.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 89.55 +2.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 92.05 +2.25 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 94.55 +2.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 97.05 +2.23 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 99.57 +2.27 117 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 102.05 +2.25 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 104.55 +2.25 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 107.05 +2.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 109.55 +2.25 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 112.05 +2.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 114.55 +2.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 117.05 +2.25 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 119.55 +2.25 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 124.55 +2.23 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 129.55 +2.25 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 134.55 +2.25 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 139.55 +2.25 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 144.55 +2.25 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 149.55 +2.25 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 154.55 +2.25 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 159.56 +2.26 151 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 164.55 +2.25 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 169.55 +2.25 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 174.55 +2.25 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 179.55 +2.25 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 184.55 +2.25 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 189.55 +2.25 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 194.55 +2.25 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 199.55 +2.25 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 204.55 +2.25 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 209.55 +2.25 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 214.55 +2.25 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 219.55 +2.25 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 229.55 +2.25 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 239.55 +2.25 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 24 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 82 0
29APR26 60.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 217 0
29APR26 62.50 P 0.52 0.52 0.52 0.30 +0.10 40 2 351 +2
29APR26 65.00 P 0.66 0.72 0.66 0.52 +0.16 40 19 203 -9
29APR26 67.50 P 0.87 0.96 0.87 0.85 +0.24 40 146 745 +91
29APR26 70.00 P 1.21 1.38 1.21 1.32 +0.35 40 129 1,002 +49
29APR26 72.50 P 1.64 1.84 1.64 1.95 +0.48 40 68 1,536 +21
29APR26 75.00 P 2.30 2.70 2.30 2.70 +0.56 39 62 3,724 +31
29APR26 77.50 P 2.99 3.52 2.99 3.66 +0.73 39 1,533 1,813 +813
29APR26 80.00 P 4.13 4.80 4.12 4.80 +0.91 39 402 13,382 +67
29APR26 82.50 P 5.09 5.80 5.09 6.14 +1.05 39 32 2,925 0
29APR26 85.00 P 7.00 7.50 6.90 7.67 +1.20 39 70 3,342 +1
29APR26 87.50 P 8.50 9.50 8.50 9.50 +1.45 39 49 3,799 +2
29APR26 90.00 P 10.00 11.00 10.00 11.00 +1.21 36 54 4,073 0
29APR26 92.50 P 12.50 13.00 12.50 13.00 +1.36 36 11 3,639 0
29APR26 95.00 P 15.64 15.64 15.64 15.64 +2.01 42 10 6,792 0
29APR26 97.50 P 17.51 17.51 17.41 18.16 +2.21 46 40 4,133 -31
29APR26 100.00 P 19.00 19.00 19.00 19.92 +1.77 39 2 734 0
29APR26 102.50 P 0.00 0.00 0.00 22.36 +2.02 41 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 25.27 +2.61 52 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 27.09 +2.06 39 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 29.56 +2.15 39 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 32.05 +2.22 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.62 +2.29 48 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.12 +2.31 51 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 39.62 +2.22 53 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 42.05 +2.15 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 44.62 +2.22 57 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 47.05 +1.82 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 49.55 +2.15 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 52.05 +2.15 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 54.62 +2.22 65 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 57.05 +2.15 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 59.62 +2.22 69 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 62.12 +2.22 71 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 64.55 +2.15 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 67.05 +2.15 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 69.55 +2.15 0 0 0 0
28MAY26 45.00 P 0.11 0.11 0.11 0.01 0.00 42 8 24 +8
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 12 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 14 0
28MAY26 55.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 31 0
28MAY26 57.50 P 0.41 0.41 0.41 0.22 +0.06 39 7 65 0
28MAY26 60.00 P 0.00 0.00 0.00 0.38 +0.11 39 0 150 0
28MAY26 62.50 P 0.00 0.00 0.00 0.62 +0.16 39 0 143 0
28MAY26 65.00 P 0.98 1.10 0.98 0.95 +0.23 39 175 1,196 +145
28MAY26 67.50 P 1.35 1.38 1.35 1.41 +0.32 39 45 692 +35
28MAY26 70.00 P 1.82 2.04 1.82 2.00 +0.42 39 201 1,023 +201
28MAY26 72.50 P 2.45 2.45 2.45 2.74 +0.53 39 10 1,515 +10
28MAY26 75.00 P 3.10 3.15 3.10 3.56 +0.61 39 31 1,684 +31
28MAY26 77.50 P 4.08 4.38 4.08 4.48 +0.64 38 13 2,462 +12
28MAY26 80.00 P 5.12 5.69 5.10 5.69 +0.85 38 546 5,946 +48
28MAY26 82.50 P 6.32 7.03 6.32 7.03 +0.94 38 125 1,828 +67
28MAY26 85.00 P 8.00 8.50 8.00 8.50 +1.01 38 36 3,071 +10
28MAY26 87.50 P 9.50 10.00 9.50 10.23 +1.21 38 20 1,816 0
28MAY26 90.00 P 11.00 12.00 11.00 12.00 +1.31 38 110 1,165 +34
28MAY26 92.50 P 0.00 0.00 0.00 14.03 +1.48 39 0 897 0
28MAY26 95.00 P 0.00 0.00 0.00 16.06 +1.72 39 0 591 0
28MAY26 97.50 P 18.37 18.37 18.37 18.37 +2.11 41 1 168 +1
28MAY26 100.00 P 0.00 0.00 0.00 20.49 +2.34 40 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 22.74 +1.89 41 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 25.27 +2.18 44 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 27.22 +1.84 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.58 +1.87 36 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 32.10 +2.04 39 0 5 0
28MAY26 115.00 P 0.00 0.00 0.00 34.62 +2.18 42 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 37.12 +2.28 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 39.62 +2.22 46 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 42.12 +2.22 48 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 44.62 +2.22 50 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 47.05 +1.82 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 49.55 +2.15 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 52.05 +2.15 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 54.62 +2.22 57 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 57.05 +2.15 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 59.62 +2.22 60 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 62.12 +2.22 61 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 64.55 +2.15 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 67.05 +2.15 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 69.55 +2.15 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 159 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 109 0
29JUN26 52.50 P 0.45 0.45 0.45 0.15 +0.02 38 60 70 +60
29JUN26 55.00 P 0.00 0.00 0.00 0.27 +0.05 39 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.44 +0.08 39 0 9 0
29JUN26 60.00 P 1.00 1.01 1.00 0.68 +0.12 39 5 1,114 0
29JUN26 62.50 P 1.18 1.30 1.18 1.01 +0.16 39 116 206 -94
29JUN26 65.00 P 1.54 1.67 1.54 1.45 +0.22 39 230 1,445 -102
29JUN26 67.50 P 1.97 2.15 1.97 1.99 +0.27 39 77 7,342 +66
29JUN26 70.00 P 2.52 2.78 2.52 2.67 +0.35 39 169 3,638 -16
29JUN26 72.50 P 3.21 3.50 3.21 3.52 +0.48 39 12 1,711 0
29JUN26 75.00 P 4.00 4.36 4.00 4.41 +0.54 39 1,140 13,329 +307
29JUN26 77.50 P 5.08 5.38 5.08 5.52 +0.72 39 151 2,601 +136
29JUN26 80.00 P 6.04 6.62 5.99 6.63 +0.73 38 150 19,877 +15
29JUN26 82.50 P 7.15 8.00 7.15 8.00 +0.89 38 321 4,731 +138
29JUN26 85.00 P 8.72 9.54 8.72 9.54 +1.03 39 70 5,313 -16
29JUN26 87.50 P 10.38 10.93 10.38 11.20 +1.17 39 93 2,458 0
29JUN26 90.00 P 12.40 12.60 12.40 12.93 +1.24 39 9 8,436 -3
29JUN26 92.50 P 14.60 14.60 14.60 14.64 +1.17 38 2 4,165 -2
29JUN26 95.00 P 16.10 17.00 16.06 16.63 +1.65 38 24 15,708 -20
29JUN26 97.50 P 17.39 19.00 17.39 18.85 +1.46 39 9 7,456 -2
29JUN26 100.00 P 0.00 0.00 0.00 21.08 +1.65 40 0 15,274 0
29JUN26 102.50 P 0.00 0.00 0.00 23.13 +1.66 40 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 25.33 +1.62 39 0 18,580 0
29JUN26 107.50 P 0.00 0.00 0.00 27.60 +1.75 39 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 29.90 +1.73 39 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 32.20 +1.81 38 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 34.62 +1.85 38 0 10,067 0
29JUN26 117.50 P 0.00 0.00 0.00 37.12 +2.07 39 0 656 0
29JUN26 120.00 P 0.00 0.00 0.00 39.98 +2.04 48 0 5,857 0
29JUN26 122.50 P 0.00 0.00 0.00 42.12 +2.22 43 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 44.62 +2.22 44 0 5,548 0
29JUN26 127.50 P 0.00 0.00 0.00 47.05 +1.82 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 49.61 +2.21 47 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 52.05 +2.15 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 54.62 +2.22 51 0 1,917 0
29JUN26 137.50 P 0.00 0.00 0.00 57.05 +2.15 0 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 59.62 +2.22 54 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 62.12 +2.22 55 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 64.61 +2.21 56 0 765 -187
29JUN26 147.50 P 0.00 0.00 0.00 67.05 +2.15 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.55 +2.15 0 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 72.11 +2.31 60 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 74.61 +2.29 62 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.05 +2.23 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.55 +2.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.05 +2.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.60 +2.29 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.05 +2.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.55 +2.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 92.10 +2.30 69 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.55 +2.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 97.05 +2.23 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.60 +2.30 73 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 102.05 +2.18 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.55 +2.18 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 107.10 +2.23 76 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 109.55 +2.25 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 112.05 +2.25 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 114.55 +2.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 117.05 +2.18 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 119.55 +2.25 0 0 0 0
29SEP26 45.00 P 0.43 0.43 0.43 0.20 +0.04 40 4 94 +4
29SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 +0.06 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.40 +0.07 40 0 2 0
29SEP26 50.00 P 0.80 0.80 0.80 0.48 +0.09 40 5 884 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.70 +0.11 40 0 209 0
29SEP26 55.00 P 1.36 1.36 1.36 1.00 +0.15 40 100 248 +100
29SEP26 57.50 P 1.58 1.70 1.58 1.38 +0.22 40 313 455 +107
29SEP26 60.00 P 1.99 2.10 1.97 1.85 +0.28 40 133 656 -35
29SEP26 62.50 P 2.46 2.60 2.46 2.39 +0.31 40 14 331 0
29SEP26 65.00 P 2.95 3.08 2.95 3.08 +0.43 41 61 1,192 +61
29SEP26 67.50 P 3.63 3.79 3.63 3.83 +0.47 40 13 295 0
29SEP26 70.00 P 4.39 4.67 4.39 4.67 +0.52 40 14 7,705 +14
29SEP26 72.50 P 5.11 5.11 5.11 5.54 +0.56 40 100 598 0
29SEP26 75.00 P 6.16 6.43 6.16 6.56 +0.66 40 262 2,226 -2
29SEP26 77.50 P 7.25 7.61 7.25 7.61 +0.66 39 306 2,479 +265
29SEP26 80.00 P 8.27 8.78 8.24 8.92 +0.81 39 230 7,100 +154
29SEP26 82.50 P 9.76 10.31 9.76 10.31 +0.93 39 234 3,637 +92
29SEP26 85.00 P 11.60 11.60 11.60 11.71 +0.93 39 2 6,674 -2
29SEP26 87.50 P 12.73 13.17 12.73 13.44 +1.17 40 117 1,578 -22
29SEP26 90.00 P 14.20 14.86 14.05 15.14 +1.28 40 426 4,243 +81
29SEP26 92.50 P 17.00 17.00 17.00 16.69 +1.05 39 2 2,887 -2
29SEP26 95.00 P 18.50 18.50 18.50 18.56 +1.21 39 2 6,758 -2
29SEP26 97.50 P 0.00 0.00 0.00 20.64 +1.55 40 0 2,597 0
29SEP26 100.00 P 0.00 0.00 0.00 22.59 +1.42 40 3 6,699 +3
29SEP26 102.50 P 24.40 24.40 24.40 24.49 +1.32 40 18 3,853 +18
29SEP26 105.00 P 0.00 0.00 0.00 26.55 +1.36 39 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 28.69 +1.41 39 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 31.23 +1.79 42 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 33.23 +1.64 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.46 +1.68 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 37.73 +1.62 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 40.01 +1.74 39 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 42.52 +1.97 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 44.82 +1.98 40 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 47.21 +1.98 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 49.64 +2.13 40 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 52.09 +2.18 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 54.62 +2.22 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 57.06 +2.16 41 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 59.62 +2.22 45 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 62.12 +2.22 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.61 +2.21 47 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 67.05 +2.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.55 +2.15 0 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 72.11 +2.31 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.61 +2.26 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.05 +2.23 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.55 +2.20 0 0 0 0
30DEC26 45.00 P 0.85 0.99 0.85 0.47 +0.06 40 46 15,106 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.55 +0.07 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 +0.08 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 0.72 +0.07 40 0 95 0
30DEC26 49.00 P 0.00 0.00 0.00 0.84 +0.11 40 0 102 0
30DEC26 50.00 P 0.00 0.00 0.00 0.96 +0.12 40 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 1.30 +0.15 40 0 2 0
30DEC26 55.00 P 2.09 2.09 2.09 1.72 +0.18 40 100 249 +100
30DEC26 57.50 P 0.00 0.00 0.00 2.24 +0.26 40 0 44 0
30DEC26 60.00 P 3.14 3.14 3.14 2.80 +0.26 40 6 1,169 0
30DEC26 62.50 P 3.71 3.71 3.71 3.51 +0.35 40 6 653 +6
30DEC26 65.00 P 4.15 4.39 4.14 4.27 +0.39 40 90 411 +66
30DEC26 67.50 P 0.00 0.00 0.00 5.17 +0.48 40 0 257 0
30DEC26 70.00 P 5.90 5.90 5.90 6.07 +0.51 40 1 15,223 +1
30DEC26 72.50 P 6.64 7.00 6.64 7.06 +0.59 40 100 1,131 +5
30DEC26 75.00 P 7.45 8.16 7.45 8.16 +0.69 40 124 841 +31
30DEC26 77.50 P 8.86 9.17 8.86 9.28 +0.70 39 4 818 0
30DEC26 80.00 P 10.20 10.50 10.20 10.59 +0.81 40 6 9,369 +3
30DEC26 82.50 P 0.00 0.00 0.00 11.97 +0.82 39 0 2,123 0
30DEC26 85.00 P 13.30 13.30 13.30 13.41 +0.93 39 2 3,938 -2
30DEC26 87.50 P 0.00 0.00 0.00 15.07 +1.10 40 0 652 0
30DEC26 90.00 P 16.43 16.46 16.43 16.79 +1.19 40 170 3,580 0
30DEC26 92.50 P 18.50 18.50 18.50 18.26 +0.98 39 2 668 -2
30DEC26 95.00 P 0.00 0.00 0.00 20.23 +1.25 40 0 2,712 0
30DEC26 97.50 P 0.00 0.00 0.00 21.95 +1.27 40 0 1,856 0
30DEC26 100.00 P 0.00 0.00 0.00 24.02 +1.38 40 0 4,258 0
30DEC26 102.50 P 0.00 0.00 0.00 25.84 +1.37 40 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 27.85 +1.41 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 30.07 +1.59 41 0 132 0
30DEC26 110.00 P 29.17 29.17 29.17 32.17 +1.51 41 2 480 0
30DEC26 112.50 P 0.00 0.00 0.00 34.28 +1.71 41 0 134 0
30DEC26 115.00 P 36.34 36.34 36.34 36.27 +1.40 40 20 101 +20
30DEC26 117.50 P 0.00 0.00 0.00 38.64 +1.62 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 40.85 +1.62 41 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 42.91 +1.47 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 45.17 +1.49 39 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 47.65 +1.71 40 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 49.89 +1.96 39 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 52.27 +1.70 39 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.85 +2.03 41 0 3 0
30DEC26 137.50 P 56.55 56.55 56.55 57.25 +2.12 41 1 12 +1
30DEC26 140.00 P 0.00 0.00 0.00 59.68 +2.04 41 0 45 0
30DEC26 142.50 P 0.00 0.00 0.00 62.12 +2.21 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 64.61 +2.21 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 67.05 +2.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.55 +2.14 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 72.11 +2.20 44 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 74.61 +2.21 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.05 +2.23 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.55 +2.20 0 0 176 0
TOTAL PUT 25,109 643,870 -48,167
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$ 12.63
26FEB26 8.75 C 0.00 0.00 0.00 3.88 -0.23 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.63 -0.23 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.38 -0.23 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.13 -0.23 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.88 -0.23 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.63 -0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.13 -0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.63 -0.23 0 0 0 0
26FEB26 11.50 C 1.10 1.10 1.10 1.13 -0.23 0 15 0 -15
26FEB26 12.00 C 0.00 0.00 0.00 0.63 -0.23 0 0 0 -30
26FEB26 12.50 C 0.00 0.00 0.00 0.13 -0.24 0 0 0 -85
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 856 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 477 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.90 -0.23 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.65 -0.23 75 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.40 -0.23 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.15 -0.23 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.90 -0.23 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.65 -0.23 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.40 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.15 -0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.90 -0.23 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.65 -0.23 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.40 -0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.16 -0.27 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.92 -0.25 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.67 -0.27 41 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 2.18 -0.23 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.75 -0.21 41 0 0 0
30MAR26 11.50 C 1.33 1.33 1.33 1.33 -0.20 40 15 15 +15
30MAR26 12.00 C 0.00 0.00 0.00 0.96 -0.17 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 -0.15 38 0 57 0
30MAR26 13.00 C 0.45 0.45 0.45 0.43 -0.12 38 44 1,189 0
30MAR26 13.50 C 0.27 0.27 0.27 0.27 -0.10 38 23 157 -2
30MAR26 14.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 52 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.95 -0.21 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.70 -0.29 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.46 -0.22 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.22 -0.28 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.98 -0.22 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.77 -0.19 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.28 -0.22 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.86 -0.22 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.48 -0.20 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.15 -0.19 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 -0.17 37 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.67 -0.12 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.48 -0.12 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.23 -0.08 37 0 297 0
29APR26 15.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.77 -0.22 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.51 -0.23 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.30 -0.20 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.05 -0.21 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.84 -0.21 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.34 -0.27 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.94 -0.19 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.58 -0.18 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.26 -0.16 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.02 -0.14 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.78 -0.13 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.59 -0.10 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.72 -0.20 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.50 -0.24 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.26 -0.25 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.04 -0.22 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.77 -0.23 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.57 -0.20 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.31 -0.21 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.11 -0.20 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.87 -0.21 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.46 -0.21 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.25 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.18 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.37 -0.16 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.11 39 0 2 0
29JUN26 13.00 C 0.94 0.94 0.94 0.91 -0.13 38 1 2 -1
29JUN26 13.50 C 0.78 0.78 0.78 0.72 -0.12 38 100 725 +100
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.11 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.05 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.04 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.04 -0.22 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 -0.22 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 -0.20 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.20 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 -0.20 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.20 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 -0.16 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.17 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.94 -0.16 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.14 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 -0.17 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.19 -0.12 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.10 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.09 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.07 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.06 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 -0.22 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.84 -0.21 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 -0.20 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 -0.20 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.20 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.07 -0.19 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.18 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 -0.17 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.14 -0.17 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.90 -0.15 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 -0.14 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 -0.14 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 -0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.12 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.12 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.08 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.08 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.06 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.05 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.05 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2,002 0
TOTAL CALL 198 26,181 -18
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 295 0
26FEB26 13.00 P 0.23 0.40 0.23 0.37 +0.15 0 48 0 -89
26FEB26 13.50 P 0.00 0.00 0.00 0.87 +0.21 0 0 0 -207
26FEB26 14.00 P 0.00 0.00 0.00 1.37 +0.21 0 0 0 -22
26FEB26 14.50 P 0.00 0.00 0.00 1.87 +0.21 0 0 0 -42
26FEB26 15.00 P 2.44 2.44 2.44 2.37 +0.23 0 50 0 -70
26FEB26 15.50 P 2.94 2.94 2.94 2.87 +0.23 0 25 0 -58
26FEB26 16.00 P 0.00 0.00 0.00 3.37 +0.23 0 0 0 -30
26FEB26 16.50 P 0.00 0.00 0.00 3.87 +0.23 0 0 0 -215
26FEB26 17.00 P 0.00 0.00 0.00 4.37 +0.23 0 0 0 -15
26FEB26 17.50 P 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.37 +0.23 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.37 +0.23 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.87 +0.23 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.37 +0.23 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.37 +0.23 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.37 +0.23 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.37 +0.23 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 157 0
30MAR26 11.50 P 0.16 0.17 0.16 0.16 +0.03 39 40 280 +40
30MAR26 12.00 P 0.29 0.29 0.29 0.30 +0.05 39 12 126 +12
30MAR26 12.50 P 0.50 0.50 0.50 0.50 +0.07 38 5 138 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.78 +0.11 39 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.14 +0.14 40 0 39 0
30MAR26 14.00 P 1.49 1.49 1.49 1.54 +0.17 42 5 46 0
30MAR26 14.50 P 1.82 1.86 1.82 1.97 +0.18 42 6 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.40 +0.20 39 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.89 +0.24 42 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.37 +0.22 0 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.88 +0.24 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.37 +0.23 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.37 +0.23 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.37 +0.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.87 +0.23 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.37 +0.23 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.37 +0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.37 +0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.37 +0.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.37 +0.23 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 10.00 P 0.08 0.08 0.08 0.05 0.00 38 15 15 +15
29APR26 10.50 P 0.11 0.13 0.11 0.10 +0.01 38 75 125 +75
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 +0.03 38 0 59 0
29APR26 12.00 P 0.42 0.42 0.42 0.47 +0.05 37 10 112 +10
29APR26 12.50 P 0.00 0.00 0.00 0.69 +0.08 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 0.97 +0.10 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.28 +0.12 37 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.64 +0.13 37 0 0 0
29APR26 14.50 P 2.10 2.10 2.10 2.04 +0.15 37 50 50 +50
29APR26 15.00 P 2.54 2.54 2.54 2.47 +0.15 37 25 25 +25
29APR26 15.50 P 0.00 0.00 0.00 2.96 +0.19 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.40 +0.17 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.89 +0.25 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 +0.22 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.90 +0.26 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.37 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.87 +0.23 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.48 +0.07 35 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 0.68 +0.08 35 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.93 +0.11 35 0 83 0
28MAY26 13.00 P 0.00 0.00 0.00 1.22 +0.12 34 0 111 0
28MAY26 13.50 P 0.00 0.00 0.00 1.55 +0.14 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 +0.17 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.37 +0.18 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.71 +0.19 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.14 +0.20 26 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.58 +0.20 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.04 +0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.50 +0.21 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.61 +0.39 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.10 +0.40 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.02 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.03 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.05 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.07 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.08 36 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.09 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 +0.11 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.71 +0.13 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.12 +0.20 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.45 +0.15 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.84 +0.15 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.27 +0.16 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.70 +0.16 32 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.16 +0.16 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.64 +0.19 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.08 +0.17 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.61 +0.22 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.10 +0.25 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.51 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.48 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.48 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.44 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.42 +0.23 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.04 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 +0.05 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.07 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.08 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.08 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.10 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 +0.12 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 +0.12 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 +0.12 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.14 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.22 +0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 +0.15 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 +0.18 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.94 +0.21 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 +0.30 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 +0.30 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 +0.30 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.80 +0.33 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.27 +0.33 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.75 +0.33 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.71 +0.33 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.58 +0.22 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.57 +0.23 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.02 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.03 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.07 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 +0.07 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 +0.09 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.12 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 +0.12 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 +0.12 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.14 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.15 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.13 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 +0.27 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 +0.28 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.63 +0.31 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.19 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.39 +0.21 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 +0.22 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.30 +0.23 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.80 +0.27 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.27 +0.28 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.75 +0.29 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.71 +0.30 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.60 +0.22 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.58 +0.23 36 0 0 0
TOTAL PUT 366 7,259 -516
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$ 35.18
26FEB26 20.00 C 0.00 0.00 0.00 15.18 -0.42 0 0 0 -2,358
26FEB26 21.00 C 0.00 0.00 0.00 14.18 -0.42 0 0 0 -176
26FEB26 22.00 C 0.00 0.00 0.00 13.18 -0.42 0 0 0 -50
26FEB26 23.00 C 0.00 0.00 0.00 12.18 -0.42 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.18 -0.42 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.18 -0.42 0 0 0 -425
26FEB26 26.00 C 0.00 0.00 0.00 9.18 -0.42 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.18 -0.42 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.18 -0.42 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.18 -0.42 0 0 0 0
26FEB26 30.00 C 5.49 5.49 5.45 5.18 -0.42 0 6 0 -145
26FEB26 31.00 C 0.00 0.00 0.00 4.18 -0.42 0 0 0 0
26FEB26 32.00 C 3.56 3.56 3.34 3.18 -0.42 0 5 0 -390
26FEB26 33.00 C 3.15 3.15 2.20 2.18 -0.42 0 5 0 -1,568
26FEB26 34.00 C 2.07 2.10 1.20 1.18 -0.43 0 597 0 -2,528
26FEB26 35.00 C 0.70 1.30 0.22 0.18 -0.53 0 863 19 -5,462
26FEB26 36.00 C 0.15 0.42 0.01 0.00 -0.18 0 1,347 8,005 -56
26FEB26 37.00 C 0.06 0.08 0.01 0.00 -0.08 0 321 14,734 -69
26FEB26 38.00 C 0.02 0.02 0.01 0.00 -0.05 0 178 8,484 -81
26FEB26 39.00 C 0.01 0.01 0.01 0.00 -0.04 0 24 13,423 -19
26FEB26 40.00 C 0.01 0.01 0.01 0.00 -0.03 0 100 11,447 -100
26FEB26 41.00 C 0.01 0.01 0.01 0.00 -0.02 0 10 4,743 -1
26FEB26 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 10,616 -2
26FEB26 43.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 4,315 -5
26FEB26 44.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 4,555 -5
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12,999 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,289 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 996 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,945 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,933 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
27FEB26 26.00 C 0.00 0.00 0.00 9.19 -0.41 233 0 0 0
27FEB26 27.00 C 0.00 0.00 0.00 8.19 -0.41 206 0 0 0
27FEB26 28.00 C 0.00 0.00 0.00 7.19 -0.41 180 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 6.19 -0.41 155 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 5.19 -0.41 131 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 4.19 -0.41 106 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 3.20 -0.41 94 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 2.20 -0.42 68 0 0 0
27FEB26 34.00 C 1.64 1.64 1.24 1.24 -0.37 55 133 215 +35
27FEB26 35.00 C 1.29 1.29 0.43 0.43 -0.39 45 531 246 -49
27FEB26 36.00 C 0.47 0.55 0.08 0.09 -0.20 48 718 646 +28
27FEB26 37.00 C 0.16 0.16 0.01 0.02 -0.11 56 226 787 +95
27FEB26 38.00 C 0.01 0.01 0.01 0.01 -0.06 71 71 270 +10
27FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 185 0
27FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.02 110 0 35 0
27FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 9.26 -0.65 111 0 0 0
06MAR26 27.00 C 0.00 0.00 0.00 8.25 -0.40 96 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 7.25 -0.37 84 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 6.27 -0.35 78 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 5.26 -0.54 64 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 4.28 -0.38 57 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 3.31 -0.31 49 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 2.37 -0.35 42 0 30 0
06MAR26 34.00 C 2.08 2.08 1.70 1.59 -0.31 42 76 271 +60
06MAR26 35.00 C 1.60 1.60 0.93 0.92 -0.29 39 338 279 +118
06MAR26 36.00 C 0.85 1.00 0.48 0.50 -0.19 39 953 761 +448
06MAR26 37.00 C 0.44 0.58 0.24 0.28 -0.14 42 630 1,120 +349
06MAR26 38.00 C 0.20 0.32 0.13 0.15 -0.11 44 199 261 +164
06MAR26 39.00 C 0.13 0.14 0.07 0.08 -0.09 46 136 325 +27
06MAR26 40.00 C 0.06 0.07 0.06 0.04 -0.07 48 20 175 +17
06MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 49 0
06MAR26 42.00 C 0.03 0.03 0.03 0.01 -0.04 51 50 50 +50
06MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 20.00 C 15.43 15.67 15.35 15.50 -0.15 125 445 512 +412
30MAR26 21.00 C 0.00 0.00 0.00 14.31 -0.47 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.23 -0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.24 -0.42 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.24 -0.56 39 0 0 0
30MAR26 25.00 C 10.60 10.60 10.60 10.24 -0.55 0 5 15,766 -5
30MAR26 26.00 C 0.00 0.00 0.00 9.29 -0.62 52 1 7 -1
30MAR26 27.00 C 0.00 0.00 0.00 8.30 -0.39 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.33 -0.37 46 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 6.40 -0.27 46 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.45 -0.35 42 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 4.38 -0.68 31 1 15 0
30MAR26 32.00 C 4.01 4.01 4.01 3.63 -0.32 36 4 161 0
30MAR26 33.00 C 0.00 0.00 0.00 2.87 -0.38 36 0 800 0
30MAR26 34.00 C 2.50 2.79 2.36 2.24 -0.28 37 72 1,093 -17
30MAR26 35.00 C 2.42 2.42 1.68 1.68 -0.25 37 326 21,990 +30
30MAR26 36.00 C 1.65 1.80 1.23 1.23 -0.21 37 1,579 10,488 +745
30MAR26 37.00 C 1.04 1.36 0.90 0.90 -0.18 38 489 6,476 +191
30MAR26 38.00 C 0.90 1.01 0.66 0.65 -0.16 38 2,073 10,287 -444
30MAR26 39.00 C 0.56 0.76 0.48 0.46 -0.14 39 536 10,839 +364
30MAR26 40.00 C 0.50 0.57 0.36 0.31 -0.14 39 668 26,145 -36
30MAR26 41.00 C 0.41 0.41 0.27 0.21 -0.13 39 318 6,677 +39
30MAR26 42.00 C 0.31 0.31 0.20 0.15 -0.11 40 328 6,318 -88
30MAR26 43.00 C 0.24 0.24 0.18 0.10 -0.10 40 38 4,833 +4
30MAR26 44.00 C 0.19 0.19 0.14 0.07 -0.08 41 43 10,777 +30
30MAR26 45.00 C 0.12 0.12 0.10 0.05 -0.06 42 21 12,147 -5
30MAR26 46.00 C 0.10 0.10 0.10 0.03 -0.06 42 40 3,669 0
30MAR26 47.00 C 0.09 0.09 0.07 0.02 -0.05 42 20 4,680 -10
30MAR26 48.00 C 0.07 0.07 0.07 0.01 -0.04 41 71 14,644 +71
30MAR26 49.00 C 0.06 0.06 0.04 0.01 -0.03 43 62 9,772 0
30MAR26 50.00 C 0.04 0.04 0.03 0.01 -0.02 46 111 21,792 +84
30MAR26 52.50 C 0.03 0.03 0.03 0.01 -0.01 51 40 12,499 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 57 8 26,637 -8
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8,924 0
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 66 186 22,543 +97
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.50 -0.20 87 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.31 -0.47 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.38 -0.47 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.30 -0.42 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.40 -0.40 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.34 -0.68 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.51 -0.40 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.67 -0.42 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.33 -0.70 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.62 -0.43 40 0 0 0
29APR26 30.00 C 6.03 6.03 6.03 5.56 -0.48 32 1 938 +1
29APR26 31.00 C 0.00 0.00 0.00 4.78 -0.66 34 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.00 -0.51 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.53 -0.38 38 0 521 0
29APR26 34.00 C 2.82 2.82 2.82 2.82 -0.23 36 2 1,299 -2
29APR26 35.00 C 2.89 2.89 2.26 2.26 -0.24 36 89 2,211 -4
29APR26 36.00 C 2.14 2.34 1.81 1.81 -0.22 36 231 3,245 +75
29APR26 37.00 C 1.66 1.91 1.47 1.47 -0.16 37 394 3,019 +75
29APR26 38.00 C 1.57 1.57 1.18 1.18 -0.15 37 218 3,444 +57
29APR26 39.00 C 1.11 1.20 1.00 0.92 -0.16 37 131 1,825 +19
29APR26 40.00 C 1.00 1.03 0.76 0.74 -0.14 38 81 2,825 +24
29APR26 41.00 C 0.80 0.80 0.63 0.59 -0.13 39 248 1,157 +102
29APR26 42.00 C 0.60 0.68 0.52 0.46 -0.13 39 16 2,224 +14
29APR26 43.00 C 0.54 0.54 0.40 0.36 -0.12 39 19 928 +5
29APR26 44.00 C 0.41 0.41 0.34 0.29 -0.11 40 255 886 +126
29APR26 45.00 C 0.38 0.38 0.30 0.23 -0.10 40 50 1,102 -30
29APR26 46.00 C 0.29 0.29 0.29 0.18 -0.10 41 2 1,548 0
29APR26 47.00 C 0.25 0.25 0.25 0.14 -0.10 41 13 896 +12
29APR26 48.00 C 0.18 0.18 0.18 0.12 -0.08 42 4 966 0
29APR26 49.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 146 0
29APR26 50.00 C 0.16 0.16 0.15 0.08 -0.07 43 2 2,154 +2
29APR26 52.50 C 0.11 0.11 0.09 0.05 -0.05 45 408 2,469 +35
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.04 46 1 610 0
29APR26 57.50 C 0.05 0.05 0.05 0.02 -0.03 47 120 2,379 +14
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 10.36 -0.66 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.51 -0.65 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.67 -0.42 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.56 -0.47 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.03 -0.02 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.83 -0.47 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.38 -0.06 39 0 144 0
28MAY26 32.00 C 0.00 0.00 0.00 4.56 -0.15 37 0 0 0
28MAY26 33.00 C 4.04 4.04 4.04 3.95 -0.09 37 1 201 +1
28MAY26 34.00 C 3.51 3.51 3.44 3.27 -0.33 36 37 508 +37
28MAY26 35.00 C 2.90 2.90 2.90 2.73 -0.28 36 2 827 0
28MAY26 36.00 C 2.86 2.86 2.45 2.28 -0.25 36 61 518 -30
28MAY26 37.00 C 2.27 2.27 2.02 1.90 -0.23 36 31 558 -1
28MAY26 38.00 C 1.90 1.91 1.86 1.60 -0.20 37 150 526 +30
28MAY26 39.00 C 1.34 1.34 1.34 1.34 -0.18 37 25 1,174 0
28MAY26 40.00 C 1.41 1.41 1.18 1.13 -0.16 38 37 4,803 +5
28MAY26 41.00 C 1.16 1.16 1.05 0.94 -0.14 38 61 928 +61
28MAY26 42.00 C 0.85 0.85 0.81 0.78 -0.11 38 3 697 0
28MAY26 43.00 C 0.74 0.74 0.74 0.65 -0.09 39 7 474 0
28MAY26 44.00 C 0.63 0.63 0.63 0.54 -0.07 39 3 222 0
28MAY26 45.00 C 0.00 0.00 0.00 0.45 -0.05 40 0 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.31 -0.03 40 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 69 0
28MAY26 49.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 60 0
28MAY26 50.00 C 0.28 0.28 0.28 0.18 -0.01 41 26 148 -14
28MAY26 52.50 C 0.00 0.00 0.00 0.12 0.00 42 0 54 0
28MAY26 55.00 C 0.00 0.00 0.00 0.08 0.00 43 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 0.00 46 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 170 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 15.50 -0.29 55 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.43 -0.35 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.38 -0.47 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.31 -0.52 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.72 -0.17 48 0 0 0
29JUN26 25.00 C 11.00 11.00 11.00 10.52 -0.55 35 1 157 +1
29JUN26 26.00 C 0.00 0.00 0.00 9.52 -0.64 31 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.67 -0.52 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.72 -0.57 31 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.03 -0.58 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.39 -0.15 38 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 5.38 -0.40 33 0 217 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 -0.20 35 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.09 -0.32 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.75 -0.27 36 0 582 0
29JUN26 35.00 C 3.41 3.41 3.41 3.19 -0.25 36 1 683 0
29JUN26 36.00 C 3.16 3.18 2.71 2.71 -0.25 35 228 4,689 +11
29JUN26 37.00 C 2.56 2.56 2.38 2.33 -0.24 36 159 4,538 +112
29JUN26 38.00 C 2.34 2.34 1.98 1.98 -0.23 36 169 6,074 +159
29JUN26 39.00 C 1.75 1.75 1.75 1.72 -0.19 36 1 1,554 0
29JUN26 40.00 C 1.82 1.82 1.50 1.50 -0.16 37 293 4,636 +285
29JUN26 41.00 C 0.00 0.00 0.00 1.28 -0.16 37 0 703 0
29JUN26 42.00 C 1.22 1.22 1.15 1.09 -0.17 38 100 5,308 +48
29JUN26 43.00 C 1.05 1.05 1.00 0.95 -0.13 38 49 2,795 +1
29JUN26 44.00 C 1.10 1.10 0.91 0.81 -0.15 38 5 4,137 0
29JUN26 45.00 C 0.95 0.95 0.77 0.70 -0.13 39 47 12,744 +30
29JUN26 46.00 C 0.70 0.70 0.67 0.60 -0.12 39 21 1,741 0
29JUN26 47.00 C 0.00 0.00 0.00 0.51 -0.11 39 0 1,919 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 -0.10 40 0 4,925 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.09 40 0 3,588 0
29JUN26 50.00 C 0.46 0.46 0.40 0.33 -0.08 40 31 27,340 +7
29JUN26 52.50 C 0.39 0.39 0.39 0.23 -0.06 41 20 4,277 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.04 42 1 10,637 +1
29JUN26 57.50 C 0.24 0.24 0.24 0.12 -0.04 43 2 3,553 +2
29JUN26 60.00 C 0.20 0.20 0.19 0.09 -0.03 44 50 25,113 +50
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 14,053 0
29JUN26 67.50 C 0.11 0.11 0.11 0.04 -0.02 46 130 3,122 +130
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 15,262 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 15.59 -0.48 39 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 14.68 -0.44 40 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.94 -0.27 46 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 12.81 -0.31 38 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.85 -0.77 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.24 -0.28 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 -0.13 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.53 -0.23 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 -0.34 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.98 -0.35 38 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.27 -0.18 38 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 6.33 -0.57 34 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 5.68 -0.51 34 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.11 -0.39 34 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 4.62 -0.36 35 0 101 0
29SEP26 35.00 C 4.52 4.55 4.45 4.38 -0.17 37 90 761 +60
29SEP26 36.00 C 4.30 4.30 3.97 3.89 -0.28 37 161 5,298 -1,969
29SEP26 37.00 C 4.02 4.02 3.56 3.49 -0.26 37 175 879 +131
29SEP26 38.00 C 3.21 3.21 3.20 3.14 -0.24 37 158 7,337 +52
29SEP26 39.00 C 3.04 3.04 2.84 2.84 -0.21 37 37 6,104 +23
29SEP26 40.00 C 2.96 2.96 2.69 2.56 -0.19 38 10 2,795 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.30 -0.17 38 0 984 0
29SEP26 42.00 C 2.28 2.28 2.28 2.10 -0.13 38 1 997 +1
29SEP26 43.00 C 0.00 0.00 0.00 1.91 -0.14 39 0 1,531 0
29SEP26 44.00 C 1.80 1.83 1.80 1.72 -0.12 39 3 2,752 0
29SEP26 45.00 C 1.60 1.60 1.56 1.56 -0.09 39 18 3,067 +5
29SEP26 46.00 C 1.50 1.50 1.50 1.42 -0.06 40 5 1,456 +5
29SEP26 47.00 C 0.00 0.00 0.00 1.28 -0.05 40 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 1.18 -0.01 40 0 1,972 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 +0.01 41 0 2,476 0
29SEP26 50.00 C 1.04 1.04 1.00 0.98 +0.02 41 6 17,240 -4
29SEP26 52.50 C 0.83 0.83 0.83 0.78 +0.05 42 1 3,005 0
29SEP26 55.00 C 0.70 0.70 0.70 0.63 +0.07 42 1 7,635 +1
29SEP26 57.50 C 0.58 0.58 0.58 0.51 +0.08 43 1 646 +1
29SEP26 60.00 C 0.52 0.52 0.50 0.42 +0.09 44 14 6,978 +13
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.09 44 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.09 45 0 2,670 0
29SEP26 67.50 C 0.36 0.36 0.36 0.25 +0.09 46 30 370 +30
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.08 46 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 +0.08 47 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.08 48 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.07 48 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.07 50 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.07 50 0 1,062 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.06 51 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.07 -0.37 46 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.31 -0.25 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.39 -0.36 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.49 -0.40 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.53 -0.25 41 0 0 0
30DEC26 25.00 C 12.12 12.12 12.12 11.50 -0.47 37 1 27 +1
30DEC26 26.00 C 0.00 0.00 0.00 10.98 -0.27 41 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.21 -0.16 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 -0.56 36 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 8.78 -0.21 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.11 -0.25 39 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 7.50 -0.21 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.54 -0.34 35 0 79 0
30DEC26 33.00 C 6.34 6.34 6.34 6.34 0.00 38 1 462 0
30DEC26 34.00 C 0.00 0.00 0.00 5.55 -0.58 36 0 431 0
30DEC26 35.00 C 5.20 5.20 5.20 5.20 -0.25 37 1 745 0
30DEC26 36.00 C 5.03 5.03 5.03 4.85 -0.31 37 1 6,772 +1
30DEC26 37.00 C 5.00 5.00 5.00 4.43 -0.30 37 2 3,470 0
30DEC26 38.00 C 0.00 0.00 0.00 4.08 -0.26 37 0 4,917 0
30DEC26 39.00 C 0.00 0.00 0.00 3.74 -0.25 37 0 1,329 0
30DEC26 40.00 C 3.79 3.79 3.60 3.44 -0.23 38 16 790 -14
30DEC26 41.00 C 0.00 0.00 0.00 3.16 -0.19 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 -0.19 38 0 700 0
30DEC26 43.00 C 0.00 0.00 0.00 2.68 -0.21 38 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 -0.16 39 0 352 0
30DEC26 45.00 C 2.44 2.44 2.30 2.30 -0.16 39 4 2,903 +4
30DEC26 46.00 C 0.00 0.00 0.00 2.14 -0.11 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 -0.07 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.06 40 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.04 40 0 162 0
30DEC26 50.00 C 1.69 1.69 1.69 1.57 -0.02 40 20 985 +20
30DEC26 52.50 C 0.00 0.00 0.00 1.29 +0.01 40 0 1,391 0
30DEC26 55.00 C 1.31 1.31 1.21 1.07 +0.04 41 50 1,518 +20
30DEC26 57.50 C 0.00 0.00 0.00 0.89 +0.06 41 0 147 0
30DEC26 60.00 C 0.87 0.87 0.87 0.75 +0.08 42 1 697 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 +0.08 42 0 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.09 42 0 105 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.10 43 0 123 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.10 43 0 41 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 +0.09 44 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.10 44 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.09 45 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 +0.09 45 0 297 0
TOTAL CALL 19,879 791,760 -10,804
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,460 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,715 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,137 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,665 0
26FEB26 33.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 3,714 0
26FEB26 34.00 P 0.01 0.01 0.01 0.00 -0.02 0 26 7,406 -22
26FEB26 35.00 P 0.07 0.07 0.01 0.00 -0.13 0 1,442 9,474 +8
26FEB26 36.00 P 0.50 0.78 0.16 0.82 +0.22 0 1,379 0 -6,516
26FEB26 37.00 P 1.04 1.80 0.80 1.82 +0.29 0 1,251 0 -17,007
26FEB26 38.00 P 1.72 2.85 1.72 2.82 +0.30 0 231 0 -7,902
26FEB26 39.00 P 2.83 3.81 2.80 3.82 +0.31 0 811 0 -8,990
26FEB26 40.00 P 4.04 4.78 4.03 4.82 +0.33 0 136 0 -9,821
26FEB26 41.00 P 0.00 0.00 0.00 5.82 +0.35 0 5 0 -190
26FEB26 42.00 P 6.04 6.78 6.04 6.82 +0.35 0 34 0 -5,114
26FEB26 43.00 P 0.00 0.00 0.00 7.82 +0.35 0 0 0 -255
26FEB26 44.00 P 0.00 0.00 0.00 8.82 +0.35 0 0 0 -15
26FEB26 45.00 P 0.00 0.00 0.00 9.82 +0.35 0 0 0 -15
26FEB26 46.00 P 10.13 10.13 10.13 10.82 +0.35 0 30 0 -1,000
26FEB26 47.00 P 0.00 0.00 0.00 11.82 +0.35 0 0 0 -90
26FEB26 48.00 P 0.00 0.00 0.00 12.82 +0.35 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.82 +0.35 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.82 +0.35 0 0 0 -30
26FEB26 52.50 P 0.00 0.00 0.00 17.32 +0.35 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.82 +0.35 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.32 +0.35 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.82 +0.36 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.32 +0.36 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.82 +0.36 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.32 +0.36 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.82 +0.36 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.32 +0.36 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.82 +0.36 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.32 +0.36 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.82 +0.36 0 0 0 0
27FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
27FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
27FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27FEB26 33.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 77 0
27FEB26 34.00 P 0.05 0.05 0.03 0.06 0.00 55 161 306 +80
27FEB26 35.00 P 0.14 0.24 0.13 0.24 0.00 44 215 461 +51
27FEB26 36.00 P 0.50 0.65 0.50 0.90 +0.19 46 14 130 -5
27FEB26 37.00 P 1.15 1.66 1.15 1.82 +0.27 0 195 117 +29
27FEB26 38.00 P 2.05 2.05 2.05 2.83 +0.31 73 30 91 +29
27FEB26 39.00 P 0.00 0.00 0.00 3.82 +0.31 0 0 0 0
27FEB26 40.00 P 0.00 0.00 0.00 4.82 +0.33 0 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 5.82 +0.35 0 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 6.82 +0.35 0 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 7.82 +0.35 0 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 8.82 +0.35 0 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 9.82 +0.35 0 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 10.82 +0.35 0 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
06MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
06MAR26 32.00 P 0.06 0.07 0.06 0.07 0.00 44 13 39 +11
06MAR26 33.00 P 0.12 0.15 0.11 0.17 +0.01 42 92 154 +58
06MAR26 34.00 P 0.20 0.33 0.20 0.35 +0.03 39 70 227 +51
06MAR26 35.00 P 0.41 0.66 0.41 0.67 +0.06 36 292 339 +224
06MAR26 36.00 P 0.84 1.24 0.84 1.27 +0.15 38 316 350 +184
06MAR26 37.00 P 1.33 1.99 1.29 2.02 +0.22 38 231 219 +59
06MAR26 38.00 P 2.26 2.26 2.26 2.89 +0.25 38 60 93 +47
06MAR26 39.00 P 0.00 0.00 0.00 4.01 +0.35 60 0 4 0
06MAR26 40.00 P 0.00 0.00 0.00 5.00 +0.37 69 0 5 0
06MAR26 41.00 P 0.00 0.00 0.00 5.84 +0.27 54 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 6.83 +0.31 57 0 5 0
06MAR26 43.00 P 0.00 0.00 0.00 7.82 +0.35 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 8.82 +0.15 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 10.82 +0.35 0 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 0.01 0.01 0.01 0.01 0.00 58 2 628 -2
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 139 0
30MAR26 25.00 P 0.01 0.01 0.01 0.01 0.00 47 30 16,649 -30
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 593 0
30MAR26 27.00 P 0.06 0.06 0.06 0.02 0.00 41 4 965 +4
30MAR26 28.00 P 0.07 0.07 0.07 0.03 -0.01 38 50 1,211 -20
30MAR26 29.00 P 0.09 0.11 0.09 0.06 -0.02 38 62 1,070 -19
30MAR26 30.00 P 0.17 0.17 0.15 0.12 -0.02 37 32 3,021 +24
30MAR26 31.00 P 0.22 0.27 0.22 0.23 -0.01 37 83 3,688 +13
30MAR26 32.00 P 0.38 0.42 0.30 0.40 0.00 37 287 4,049 -93
30MAR26 33.00 P 0.50 0.63 0.50 0.63 +0.01 37 1,760 11,014 +526
30MAR26 34.00 P 0.71 0.97 0.68 0.97 +0.06 37 897 9,230 +63
30MAR26 35.00 P 1.10 1.40 1.00 1.40 +0.09 36 1,332 26,484 +19
30MAR26 36.00 P 1.45 1.93 1.45 1.93 +0.10 36 1,064 9,593 +155
30MAR26 37.00 P 2.03 2.60 2.03 2.60 +0.15 36 136 8,114 +12
30MAR26 38.00 P 2.87 3.37 2.70 3.37 +0.16 38 153 6,138 +50
30MAR26 39.00 P 3.72 4.10 3.72 4.21 +0.25 39 11 8,907 +9
30MAR26 40.00 P 4.46 4.55 4.40 5.09 +0.27 40 61 25,277 +1
30MAR26 41.00 P 5.74 5.75 5.73 6.14 +0.48 47 800 6,017 -340
30MAR26 42.00 P 0.00 0.00 0.00 6.93 +0.22 42 0 17,877 0
30MAR26 43.00 P 7.23 7.23 7.23 7.86 +0.11 40 40 4,623 +40
30MAR26 44.00 P 0.00 0.00 0.00 8.87 +0.20 45 0 4,826 0
30MAR26 45.00 P 0.00 0.00 0.00 9.82 +0.09 0 0 2,457 0
30MAR26 46.00 P 10.47 10.47 10.47 10.82 +0.35 0 2 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 11.87 +0.40 55 0 3,073 0
30MAR26 48.00 P 0.00 0.00 0.00 12.82 +0.29 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 14.05 +0.58 76 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.82 +0.35 0 0 6,721 0
30MAR26 52.50 P 0.00 0.00 0.00 17.50 +0.53 84 0 3,241 0
30MAR26 55.00 P 0.00 0.00 0.00 19.83 +0.36 70 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.58 +0.45 105 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.82 +0.36 0 0 2,100 -725
30MAR26 62.50 P 0.00 0.00 0.00 27.52 +0.56 113 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.97 +0.21 115 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.32 +0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.82 +0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.32 +0.36 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.99 +0.53 138 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.32 +0.36 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 45.00 +0.42 148 0 1,970 0
30MAR26 82.50 P 0.00 0.00 0.00 47.34 +0.38 128 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.92 +0.40 148 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.32 +0.29 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 55.04 +0.25 169 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.32 +0.03 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 60.05 +0.38 178 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.32 +0.28 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 65.13 +0.73 193 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.42 +0.52 173 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 70.01 +0.61 188 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.33 +0.38 158 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.91 +0.51 181 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 49 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 24.00 P 0.05 0.05 0.05 0.02 0.00 41 20 41 +20
29APR26 25.00 P 0.08 0.08 0.08 0.04 0.00 41 56 407 +56
29APR26 26.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 113 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 115 0
29APR26 28.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 574 0
29APR26 29.00 P 0.26 0.27 0.26 0.27 +0.02 39 31 839 -30
29APR26 30.00 P 0.34 0.39 0.34 0.40 +0.02 38 342 3,679 +22
29APR26 31.00 P 0.48 0.54 0.48 0.56 +0.02 37 130 1,319 +130
29APR26 32.00 P 0.67 0.77 0.67 0.78 +0.03 36 316 3,347 +96
29APR26 33.00 P 0.95 1.02 0.91 1.07 +0.05 36 144 1,594 +5
29APR26 34.00 P 1.14 1.43 1.14 1.43 +0.06 35 312 3,517 +178
29APR26 35.00 P 1.53 1.87 1.53 1.85 +0.05 34 484 8,022 +273
29APR26 36.00 P 2.00 2.40 1.98 2.43 +0.11 35 229 4,548 -81
29APR26 37.00 P 2.86 3.00 2.86 3.04 +0.12 35 156 3,572 +10
29APR26 38.00 P 3.48 3.70 3.48 3.73 +0.12 35 62 1,976 +62
29APR26 39.00 P 4.43 4.43 4.43 4.63 +0.14 38 3 1,994 +3
29APR26 40.00 P 0.00 0.00 0.00 5.46 +0.24 39 0 308 0
29APR26 41.00 P 0.00 0.00 0.00 6.14 -0.03 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.14 +0.23 39 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.28 +0.29 46 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.19 +0.29 47 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 9.82 -0.07 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.10 +0.33 50 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 11.87 +0.23 42 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.85 +0.32 43 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 14.05 +0.58 57 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 15.14 +0.67 63 0 233 0
29APR26 52.50 P 0.00 0.00 0.00 17.64 +0.56 70 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 19.86 +0.39 59 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.62 +0.34 80 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.82 +0.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.52 +0.43 85 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.09 +0.33 93 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.32 +0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.82 +0.20 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.32 +0.16 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.99 +0.53 103 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.32 +0.31 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 45.00 +0.42 111 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 +0.06 39 0 214 0
28MAY26 27.00 P 0.27 0.27 0.27 0.21 +0.07 38 30 1 -30
28MAY26 28.00 P 0.00 0.00 0.00 0.32 +0.09 38 0 259 0
28MAY26 29.00 P 0.41 0.48 0.41 0.46 +0.11 38 101 260 +85
28MAY26 30.00 P 0.61 0.63 0.61 0.64 +0.11 37 126 724 +62
28MAY26 31.00 P 0.76 0.83 0.76 0.86 +0.11 37 206 1,861 +5
28MAY26 32.00 P 1.00 1.10 1.00 1.10 +0.07 36 119 900 +114
28MAY26 33.00 P 0.00 0.00 0.00 1.44 +0.07 36 0 2,902 0
28MAY26 34.00 P 1.64 1.82 1.63 1.82 +0.04 35 71 1,559 +41
28MAY26 35.00 P 2.06 2.28 2.06 2.27 +0.04 35 1,569 1,896 +1,470
28MAY26 36.00 P 2.57 2.57 2.57 2.85 +0.09 35 39 480 +30
28MAY26 37.00 P 0.00 0.00 0.00 3.47 +0.13 36 0 495 0
28MAY26 38.00 P 3.98 3.98 3.98 4.16 +0.18 36 5 872 +5
28MAY26 39.00 P 0.00 0.00 0.00 5.07 +0.34 39 0 314 0
28MAY26 40.00 P 5.56 5.56 5.56 5.57 +0.04 35 10 75 +5
28MAY26 41.00 P 0.00 0.00 0.00 6.70 +0.53 41 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 7.43 +0.26 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.49 +0.37 44 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 9.40 +0.50 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.31 +0.34 46 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 11.31 +0.51 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.13 +0.35 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.14 +0.27 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.05 +0.31 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.14 +0.50 53 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.64 +0.53 59 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 20.03 +0.45 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.62 +0.34 68 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.82 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.53 +0.44 73 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.09 +0.33 79 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.32 +0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.82 +0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.32 +0.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.00 +0.22 89 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 239 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 93 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 34 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 495 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 664 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 972 0
29JUN26 28.00 P 0.48 0.48 0.48 0.40 +0.04 35 1 2,144 0
29JUN26 29.00 P 0.66 0.66 0.66 0.57 +0.04 35 30 2,400 +30
29JUN26 30.00 P 0.86 0.86 0.86 0.79 +0.05 35 106 2,803 -95
29JUN26 31.00 P 1.03 1.03 1.03 1.06 +0.05 35 30 2,119 +30
29JUN26 32.00 P 1.33 1.40 1.33 1.40 +0.07 36 32 3,708 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.77 +0.07 35 0 8,030 0
29JUN26 34.00 P 1.98 1.98 1.98 2.19 +0.06 35 1 10,962 0
29JUN26 35.00 P 2.42 2.59 2.42 2.65 +0.06 35 177 11,303 +163
29JUN26 36.00 P 3.11 3.14 3.11 3.21 +0.09 35 158 5,313 +144
29JUN26 37.00 P 0.00 0.00 0.00 3.78 +0.07 35 0 11,994 0
29JUN26 38.00 P 4.37 4.37 4.29 4.47 +0.11 36 60 10,640 +60
29JUN26 39.00 P 0.00 0.00 0.00 5.20 +0.18 36 0 5,852 0
29JUN26 40.00 P 0.00 0.00 0.00 6.15 +0.40 39 0 11,084 0
29JUN26 41.00 P 0.00 0.00 0.00 6.79 +0.06 37 0 9,207 0
29JUN26 42.00 P 0.00 0.00 0.00 7.48 +0.10 36 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.70 +0.28 42 0 858 0
29JUN26 44.00 P 0.00 0.00 0.00 9.59 +0.40 43 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 10.31 +0.16 40 0 17,849 0
29JUN26 46.00 P 10.93 11.00 10.93 11.35 +0.42 43 34 925 0
29JUN26 47.00 P 0.00 0.00 0.00 12.36 +0.58 46 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.14 +0.27 43 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.17 +0.43 46 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 15.17 +0.50 48 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.64 +0.53 52 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 20.03 +0.45 53 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.62 +0.34 60 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.93 +0.22 57 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.53 +0.35 64 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 30.12 +0.35 71 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.60 +0.32 73 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.98 +0.22 72 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.32 +0.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.00 +0.22 79 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.55 +0.38 84 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.01 +0.25 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.34 +0.33 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.92 +0.29 85 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.47 +0.44 90 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.04 +0.25 95 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.55 +0.26 98 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 60.05 +0.33 100 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.59 +0.55 104 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 65.13 +0.59 108 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.56 +0.66 107 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 70.01 +0.51 107 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.33 +0.38 95 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.91 +0.51 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 301 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.05 34 0 49 0
29SEP26 25.00 P 0.60 0.60 0.60 0.33 -0.06 34 1 272 +1
29SEP26 26.00 P 0.75 0.75 0.75 0.48 -0.06 35 100 990 +100
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.06 35 0 919 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.06 35 0 3,680 0
29SEP26 29.00 P 1.27 1.27 1.27 1.14 -0.05 35 9 1,199 -9
29SEP26 30.00 P 1.52 1.52 1.52 1.44 -0.03 36 9 5,623 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 -0.03 36 0 923 0
29SEP26 32.00 P 0.00 0.00 0.00 2.20 0.00 36 0 1,649 0
29SEP26 33.00 P 0.00 0.00 0.00 2.65 +0.03 37 0 3,844 0
29SEP26 34.00 P 3.05 3.05 3.05 3.11 +0.06 36 1 1,935 0
29SEP26 35.00 P 3.51 3.52 3.51 3.58 +0.05 36 132 9,595 +105
29SEP26 36.00 P 3.78 4.13 3.78 4.13 +0.07 36 134 22,049 +102
29SEP26 37.00 P 0.00 0.00 0.00 4.76 +0.13 37 0 5,153 0
29SEP26 38.00 P 0.00 0.00 0.00 5.39 +0.12 37 0 7,008 0
29SEP26 39.00 P 5.95 5.96 5.93 6.07 +0.12 37 85 9,123 0
29SEP26 40.00 P 0.00 0.00 0.00 6.69 +0.09 36 0 4,486 0
29SEP26 41.00 P 0.00 0.00 0.00 7.81 +0.31 40 0 2,104 0
29SEP26 42.00 P 8.20 8.20 8.20 8.37 +0.07 38 1 947 0
29SEP26 43.00 P 0.00 0.00 0.00 9.39 +0.29 41 0 2,578 0
29SEP26 44.00 P 9.55 9.55 9.55 9.68 -0.16 35 1 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 11.05 +0.44 42 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.88 +0.41 42 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.78 +0.30 42 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.71 +0.55 43 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.55 +0.29 43 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.44 +0.51 43 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.82 +0.42 45 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 20.09 +0.42 44 0 579 0
29SEP26 57.50 P 0.00 0.00 0.00 22.63 +0.35 49 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 25.05 +0.34 50 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 27.54 +0.31 53 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 30.12 +0.35 57 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.60 +0.32 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.07 +0.31 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.32 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.06 +0.28 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.55 +0.37 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.06 +0.30 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.34 +0.33 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.92 +0.29 69 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 553 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 +0.04 36 0 314 0
30DEC26 25.00 P 0.98 0.98 0.98 0.70 +0.03 36 60 1,331 +60
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.04 36 0 148 0
30DEC26 27.00 P 1.26 1.34 1.26 1.14 +0.05 37 10 151 +5
30DEC26 28.00 P 0.00 0.00 0.00 1.43 +0.05 37 0 612 0
30DEC26 29.00 P 1.75 1.82 1.75 1.74 +0.07 37 20 320 0
30DEC26 30.00 P 2.04 2.14 2.04 2.09 +0.05 37 45 3,782 -10
30DEC26 31.00 P 2.42 2.42 2.42 2.48 +0.07 37 30 486 +30
30DEC26 32.00 P 2.68 2.68 2.68 2.92 +0.07 37 5 2,618 -5
30DEC26 33.00 P 0.00 0.00 0.00 3.33 +0.04 37 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 +0.06 37 0 1,262 0
30DEC26 35.00 P 4.09 4.17 4.09 4.29 +0.06 37 6 3,683 -1
30DEC26 36.00 P 4.52 4.52 4.52 4.83 +0.07 37 1 6,878 0
30DEC26 37.00 P 0.00 0.00 0.00 5.44 +0.10 37 0 3,255 0
30DEC26 38.00 P 5.75 5.75 5.75 6.05 +0.12 37 3 4,563 -3
30DEC26 39.00 P 0.00 0.00 0.00 6.74 +0.17 37 0 2,091 0
30DEC26 40.00 P 0.00 0.00 0.00 7.64 +0.15 39 0 1,954 0
30DEC26 41.00 P 0.00 0.00 0.00 8.14 -0.01 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.70 -0.11 36 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.49 0.00 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.63 +0.28 40 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 +0.22 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 12.36 +0.41 41 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 13.22 +0.33 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.07 +0.32 42 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.63 +0.08 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.52 +0.14 39 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 18.05 +0.34 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.09 +0.14 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.63 +0.22 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.05 +0.34 44 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 27.54 +0.27 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 30.12 +0.35 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.60 +0.32 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.07 +0.31 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.32 +0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.06 +0.28 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.55 +0.37 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.06 +0.30 62 0 0 0
TOTAL PUT 19,684 579,319 -53,215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 23.94
26FEB26 11.00 C 0.00 0.00 0.00 12.94 -0.60 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 12.44 -0.60 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.94 -0.75 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 11.44 -0.60 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.94 -0.60 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 10.44 -0.76 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.94 -0.65 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.44 -0.72 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.94 -0.60 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.44 -0.73 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.94 -0.60 0 0 0 -3
26FEB26 16.50 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.94 -0.60 0 0 0 -17
26FEB26 17.50 C 0.00 0.00 0.00 6.44 -0.76 0 0 0 -7
26FEB26 18.00 C 0.00 0.00 0.00 5.94 -0.66 0 0 0 -28
26FEB26 18.50 C 0.00 0.00 0.00 5.44 -0.68 0 0 0 -30
26FEB26 19.00 C 0.00 0.00 0.00 4.94 -0.75 0 0 0 -30
26FEB26 19.50 C 0.00 0.00 0.00 4.44 -0.68 0 0 0 -45
26FEB26 20.00 C 0.00 0.00 0.00 3.94 -0.60 0 0 0 -9
26FEB26 21.00 C 0.00 0.00 0.00 2.94 -0.71 0 0 0 -5
26FEB26 22.00 C 1.92 1.92 1.92 1.94 -0.60 0 1 0 -10
26FEB26 23.00 C 0.74 1.04 0.74 0.94 -0.61 0 2 0 -25
26FEB26 24.00 C 0.05 0.12 0.05 0.00 -0.65 0 6 19 -2
26FEB26 25.00 C 0.01 0.02 0.01 0.00 -0.15 0 6 55 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
30MAR26 3.90 C 0.00 0.00 0.00 20.05 -0.60 177 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.95 -0.60 160 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.85 -0.60 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.79 -0.56 270 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.65 -0.60 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 19.55 -0.62 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 19.45 -0.60 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.36 -0.59 212 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.35 -0.58 292 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.15 -0.60 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.05 -0.60 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.95 -0.69 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.70 -0.60 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 18.45 -0.68 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.20 -0.60 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.95 -0.61 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.70 -0.61 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 17.46 -0.63 155 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.21 -0.60 149 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.96 -0.65 142 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.71 -0.71 135 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 16.46 -0.62 127 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.19 -0.69 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.99 -0.68 166 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.71 -0.60 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 15.46 -0.60 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.24 -0.57 152 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.96 -0.60 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.81 -0.61 175 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.46 -0.73 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.21 -0.78 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.00 -0.64 137 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.48 -0.59 115 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.97 -0.60 92 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.47 -0.64 82 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.98 -0.71 94 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 11.47 -0.63 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.97 -0.60 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.47 -0.73 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.97 -0.62 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.48 -0.68 63 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.94 -0.71 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 8.48 -0.69 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.98 -0.74 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.49 -0.64 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.98 -0.73 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.45 -0.75 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.03 -0.76 53 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.55 -0.61 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.09 -0.62 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.54 -0.68 41 0 3 0
30MAR26 20.00 C 4.76 4.76 3.90 4.15 -0.61 49 2 7 +2
30MAR26 21.00 C 0.00 0.00 0.00 3.28 -0.57 47 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.57 -0.55 49 0 108 0
30MAR26 23.00 C 0.00 0.00 0.00 1.97 -0.51 51 0 19 0
30MAR26 24.00 C 1.47 1.47 1.47 1.47 -0.45 52 2 11 0
30MAR26 25.00 C 1.01 1.24 1.01 1.12 -0.36 54 3 25 0
30MAR26 26.00 C 0.91 0.91 0.91 0.79 -0.35 54 1 6 +1
30MAR26 27.00 C 0.53 0.70 0.53 0.54 -0.31 53 7 14 +1
30MAR26 28.00 C 0.00 0.00 0.00 0.36 -0.25 53 0 58 0
30MAR26 29.00 C 0.39 0.39 0.39 0.24 -0.19 53 1 7 +1
30MAR26 30.00 C 0.31 0.31 0.31 0.15 -0.15 53 1 46 0
30MAR26 31.00 C 0.18 0.18 0.18 0.10 -0.10 53 1 19 -1
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.08 53 0 4 0
30MAR26 33.00 C 0.13 0.13 0.11 0.04 -0.05 54 2 36 -2
30MAR26 34.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 9.49 -0.67 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.03 -0.62 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.54 -0.63 50 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.07 -0.65 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.59 -0.65 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.13 -0.59 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.60 -0.64 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.03 -0.81 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.79 -0.61 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.23 -0.68 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.81 -0.70 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.59 -0.41 54 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 3.72 -0.55 49 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.09 -0.49 50 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 2.54 -0.45 51 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 2.07 -0.40 52 0 20 0
29APR26 25.00 C 1.58 1.74 1.58 1.69 -0.33 53 3 154 +1
29APR26 26.00 C 1.50 1.50 1.44 1.38 -0.31 54 16 26 +15
29APR26 27.00 C 0.00 0.00 0.00 1.08 -0.31 53 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.84 -0.27 53 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.64 -0.23 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.20 53 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 -0.16 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.28 -0.13 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.21 -0.11 53 0 3 0
29APR26 34.00 C 0.31 0.31 0.31 0.16 - 53 1 1 -
28MAY26 16.00 C 0.00 0.00 0.00 8.07 -0.78 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.59 -0.76 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.13 -0.69 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.62 -0.74 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.30 -0.69 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.81 -0.59 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.42 -0.54 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.05 -0.53 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.70 -0.51 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.03 -0.48 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.43 -0.45 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.95 -0.37 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.46 -0.35 50 0 0 0
28MAY26 25.00 C 2.00 2.00 2.00 2.08 -0.33 51 1 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.76 -0.31 52 0 3 0
28MAY26 27.00 C 0.00 0.00 0.00 1.45 -0.30 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.18 -0.27 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.96 -0.23 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.77 -0.20 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.62 -0.18 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.50 -0.15 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.39 -0.12 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.31 - 51 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 19.38 -0.60 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.35 -0.58 150 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.18 -0.60 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.08 -0.60 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.98 -0.66 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.74 -0.60 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 18.49 -0.64 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.24 -0.60 76 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.99 -0.60 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.74 -0.60 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 17.46 -0.64 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.25 -0.60 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.00 -0.61 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.75 -0.67 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.50 -0.61 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.26 -0.62 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.01 -0.66 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.76 -0.60 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 15.51 -0.60 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.27 -0.60 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.02 -0.72 61 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.81 -0.61 82 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.48 -0.71 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.27 -0.72 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.03 -0.61 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.53 -0.60 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.04 -0.61 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 12.54 -0.61 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.05 -0.71 48 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 11.53 -0.66 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.05 -0.78 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 10.59 -0.75 50 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.01 -0.80 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.49 -0.75 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.03 -0.62 0 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.54 -0.72 0 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 8.12 -0.73 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.62 -0.82 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.23 -0.76 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.79 -0.66 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.40 -0.70 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.05 -0.61 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.60 -0.53 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.31 -0.63 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.96 -0.50 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.29 -0.50 48 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.68 -0.51 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.22 -0.43 49 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.73 -0.41 49 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.36 -0.38 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.04 -0.34 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.74 -0.35 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.45 -0.33 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.22 -0.28 51 0 1 0
29JUN26 30.00 C 1.30 1.30 1.30 1.01 -0.27 51 1 2 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.85 -0.22 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.70 -0.21 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 -0.15 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 15.51 -0.60 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.27 -0.60 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.02 -0.72 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.81 -0.61 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.52 -0.67 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.28 -0.71 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.03 -0.61 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.54 -0.60 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.05 -0.60 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.57 -0.59 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.05 -0.71 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.53 -0.68 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.05 -0.78 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.59 -0.75 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.15 -0.70 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.67 -0.72 43 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.23 -0.72 44 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.73 -0.67 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.29 -0.67 42 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.07 -0.48 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.56 -0.59 45 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.22 -0.53 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.86 -0.55 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 -0.39 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.16 -0.50 47 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.89 -0.43 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.58 -0.43 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.05 -0.40 49 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 4.46 -0.46 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.02 -0.38 49 0 7 0
29SEP26 24.00 C 3.64 3.66 3.64 3.55 -0.39 49 9 9 +9
29SEP26 25.00 C 3.29 3.29 3.29 3.19 -0.37 49 12 43 +12
29SEP26 26.00 C 0.00 0.00 0.00 2.87 -0.35 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.59 -0.32 50 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.33 -0.31 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.09 -0.29 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 -0.28 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 -0.24 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.44 -0.24 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.25 -0.19 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 - 51 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 12.64 -0.58 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.18 -0.59 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.73 -0.58 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.30 -0.57 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.87 -0.57 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.24 -0.74 42 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.05 -0.56 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.42 -0.72 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.10 -0.73 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.72 -0.73 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.30 -0.56 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.03 -0.47 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.63 -0.52 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 -0.46 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.02 -0.47 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 -0.47 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.42 -0.55 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.16 -0.47 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.66 -0.43 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 -0.45 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.75 -0.37 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.31 -0.42 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.94 -0.41 49 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.62 -0.39 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.33 -0.37 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.07 -0.34 50 500 1,000 +500
30DEC26 29.00 C 0.00 0.00 0.00 2.83 -0.35 51 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.61 -0.30 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 -0.28 51 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 -0.24 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 -0.29 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.75 - 50 0 0 -
TOTAL CALL 578 2,851 +330
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 24.00 P 0.12 0.12 0.12 0.06 -0.06 0 1 0 -4
26FEB26 25.00 P 0.00 0.00 0.00 1.06 +0.43 0 0 0 -21
26FEB26 26.00 P 0.00 0.00 0.00 2.06 +0.54 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.06 +0.60 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.06 +0.60 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.06 +0.47 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.06 +0.44 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.06 +0.41 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.06 +0.60 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.06 +0.37 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.06 - 0 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 232 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 0.00 217 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 206 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 0.00 188 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 0.00 162 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 0.00 149 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 134 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 54 0 23 0
30MAR26 17.50 P 0.03 0.03 0.03 0.03 0.00 54 2 34 -2
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 52 0 5 0
30MAR26 19.50 P 0.11 0.11 0.11 0.14 -0.01 52 2 65 +2
30MAR26 20.00 P 0.19 0.19 0.14 0.22 +0.02 53 3 168 -1
30MAR26 21.00 P 0.34 0.42 0.31 0.38 +0.01 52 5 57 +4
30MAR26 22.00 P 0.70 0.70 0.62 0.64 +0.04 52 5 17 +2
30MAR26 23.00 P 0.95 1.00 0.95 1.00 +0.07 52 15 25 +15
30MAR26 24.00 P 0.00 0.00 0.00 1.54 +0.17 54 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.16 +0.23 55 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 2.86 +0.26 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.64 +0.32 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.37 +0.35 53 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.40 +0.49 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.35 +0.49 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.32 +0.65 71 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.12 +0.37 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.20 +0.51 73 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.11 - 67 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 52 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.07 0.00 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.25 +0.02 52 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.32 +0.02 52 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.51 +0.03 52 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 0.77 +0.06 52 0 20 0
29APR26 22.00 P 0.00 0.00 0.00 1.10 +0.08 51 0 15 0
29APR26 23.00 P 1.57 1.57 1.43 1.52 +0.13 52 3 3 +3
29APR26 24.00 P 1.92 1.92 1.92 2.10 +0.23 54 2 6 +2
29APR26 25.00 P 0.00 0.00 0.00 2.71 +0.25 54 0 1 0
29APR26 26.00 P 3.33 3.33 3.33 3.38 +0.26 55 10 10 +10
29APR26 27.00 P 0.00 0.00 0.00 4.11 +0.31 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.78 +0.30 53 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.75 +0.40 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.61 +0.41 59 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.54 +0.47 62 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.48 +0.68 64 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.39 +0.46 65 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.43 - 71 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.26 +0.03 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.33 +0.04 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.51 +0.06 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.61 +0.05 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.74 +0.07 50 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 1.04 +0.10 50 0 17 0
28MAY26 22.00 P 1.30 1.30 1.30 1.41 +0.14 50 1 1 +1
28MAY26 23.00 P 0.00 0.00 0.00 1.88 +0.19 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.43 +0.21 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.06 +0.24 53 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 3.72 +0.29 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.44 +0.33 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.10 +0.26 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.00 +0.39 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.85 +0.42 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.61 +0.33 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.54 +0.45 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.48 +0.41 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.53 - 63 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.01 50 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.43 +0.02 50 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 +0.04 50 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.63 +0.03 49 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 0.89 +0.05 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.04 +0.07 49 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.38 +0.08 49 0 43 0
29JUN26 22.00 P 1.75 1.75 1.75 1.79 +0.11 49 1 505 +1
29JUN26 23.00 P 0.00 0.00 0.00 2.33 +0.21 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.91 +0.25 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.54 +0.27 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.21 +0.28 52 0 9 0
29JUN26 27.00 P 4.83 4.83 4.83 4.92 +0.29 53 15 15 +15
29JUN26 28.00 P 0.00 0.00 0.00 5.67 +0.42 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.47 +0.35 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.22 +0.30 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.10 +0.36 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.00 +0.40 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.90 +0.43 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.76 - 57 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.04 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.04 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 +0.05 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.77 +0.05 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.07 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.07 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.34 +0.10 50 0 0 0
29SEP26 19.50 P 1.45 1.45 1.45 1.52 +0.11 50 3 2 -1
29SEP26 20.00 P 0.00 0.00 0.00 1.72 +0.14 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 +0.20 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.65 +0.23 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 3.19 +0.25 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.78 +0.28 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.40 +0.29 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.05 +0.29 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.75 +0.30 53 0 15 0
29SEP26 28.00 P 6.38 6.38 6.38 6.47 +0.32 53 8 23 +8
29SEP26 29.00 P 0.00 0.00 0.00 7.23 +0.34 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.01 +0.35 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.83 +0.39 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.65 +0.38 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.52 +0.43 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.40 - 56 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.01 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.04 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.04 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.05 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.06 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.05 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 +0.07 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 +0.08 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.48 +0.10 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.66 +0.12 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 +0.13 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.06 +0.15 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 +0.17 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.74 +0.18 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 +0.21 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.81 +0.26 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.41 +0.28 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.04 +0.30 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.71 +0.32 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.41 +0.31 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.11 +0.30 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.85 +0.33 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.62 +0.34 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.40 +0.35 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.22 +0.39 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.05 +0.40 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.85 - 54 0 0 -
TOTAL PUT 76 2,685 +34
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$ 4.09
26FEB26 2.80 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.39 -0.07 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.07 0 0 0 -1
26FEB26 3.90 C 0.22 0.22 0.22 0.19 -0.07 0 11 0 -13
26FEB26 4.00 C 0.13 0.13 0.08 0.09 -0.06 0 52 0 -309
26FEB26 4.10 C 0.01 0.01 0.01 0.00 -0.06 0 13 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.07 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.23 -0.06 21 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30MAR26 4.10 C 0.10 0.10 0.10 0.10 -0.04 20 8 78 +8
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.03 20 0 370 0
30MAR26 4.30 C 0.04 0.04 0.04 0.04 -0.02 22 12 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.02 22 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.31 -0.07 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.12 -0.06 47 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 -0.07 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 -0.06 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 -0.06 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.28 -0.05 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 140 0
29APR26 4.10 C 0.16 0.16 0.16 0.15 -0.04 21 13 30 +13
29APR26 4.20 C 0.00 0.00 0.00 0.11 -0.03 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.02 22 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 -0.02 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.12 -0.06 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.83 -0.06 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.06 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.13 -0.06 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.06 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.07 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 -0.05 22 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.04 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.04 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.03 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 -0.06 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.13 -0.06 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.05 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.06 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.04 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 -0.05 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 -0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.04 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 -0.05 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.03 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 109 4,469 -302
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 0 8 20 -64
26FEB26 4.20 P 0.00 0.00 0.00 0.11 +0.05 0 0 0 -48
26FEB26 4.30 P 0.00 0.00 0.00 0.21 +0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.31 +0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.41 +0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 +0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.81 +0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 14 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 51 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 64 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 +0.03 22 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.17 +0.04 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.24 +0.04 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 +0.06 29 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.62 +0.07 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.72 +0.05 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.82 +0.06 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.94 +0.09 54 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.42 +0.07 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.67 +0.07 91 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.92 +0.07 96 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.17 +0.07 102 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.42 +0.07 106 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.67 +0.07 111 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 21 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.44 +0.05 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.62 +0.05 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.94 +0.09 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.17 +0.04 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.42 +0.06 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.23 +0.02 22 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.30 +0.04 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.94 +0.08 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.42 +0.06 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 +0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.84 +0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 +0.06 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.69 +0.07 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.93 +0.07 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.18 +0.08 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.43 +0.08 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.67 +0.07 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.92 +0.07 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.17 +0.07 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.42 +0.07 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.67 +0.07 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 25 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.02 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 +0.05 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 +0.06 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.06 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.08 34 0 0 0
TOTAL PUT 8 2,805 -112
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$ 37.16
26FEB26 19.50 C 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 17.16 -0.38 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.16 -0.46 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.16 -0.39 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.16 -0.41 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.16 -0.42 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.16 -0.28 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.16 -0.41 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.16 -0.28 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.16 -0.28 0 0 0 -30
26FEB26 29.00 C 8.24 8.24 8.24 8.16 -0.28 0 10 0 -180
26FEB26 30.00 C 7.23 7.23 7.23 7.16 -0.29 0 6 0 -91
26FEB26 31.00 C 0.00 0.00 0.00 6.16 -0.48 0 0 0 -230
26FEB26 32.00 C 5.40 5.40 5.40 5.16 -0.45 0 8 0 -166
26FEB26 33.00 C 4.24 4.24 4.24 4.16 -0.42 0 1 0 -1,008
26FEB26 34.00 C 3.50 3.50 3.50 3.16 -0.28 0 1 0 -135
26FEB26 35.00 C 2.53 2.53 2.23 2.16 -0.28 0 16 0 -118
26FEB26 36.00 C 1.42 1.42 1.18 1.16 -0.29 0 134 0 -325
26FEB26 37.00 C 0.24 0.24 0.14 0.16 -0.37 0 214 0 -275
26FEB26 38.00 C 0.05 0.05 0.05 0.00 -0.07 0 4 379 0
26FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.70 -0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.41 -0.08 145 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.71 -0.28 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.21 -0.28 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.71 -0.28 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.21 -0.33 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.21 -0.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.21 -0.41 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.22 -0.41 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.22 -0.41 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.22 -0.28 0 0 3 0
30MAR26 26.00 C 11.24 11.24 11.24 11.22 -0.35 0 2 62 +2
30MAR26 27.00 C 10.32 10.32 10.32 10.23 -0.56 39 2 82 -2
30MAR26 28.00 C 0.00 0.00 0.00 9.37 -0.43 60 0 15 0
30MAR26 29.00 C 8.24 8.24 8.24 8.39 -0.12 56 6 79 +6
30MAR26 30.00 C 7.24 7.24 7.24 7.45 -0.29 54 10 1,403 +8
30MAR26 31.00 C 0.00 0.00 0.00 6.42 -0.30 45 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.29 -0.32 29 0 127 0
30MAR26 33.00 C 4.30 4.30 4.30 4.28 -0.40 23 6 78 -6
30MAR26 34.00 C 0.00 0.00 0.00 3.39 -0.30 25 0 206 0
30MAR26 35.00 C 0.00 0.00 0.00 2.46 -0.21 22 0 277 0
30MAR26 36.00 C 1.72 1.72 1.72 1.59 -0.26 18 30 125 +30
30MAR26 37.00 C 0.99 1.01 0.99 0.96 -0.23 18 64 286 +64
30MAR26 38.00 C 0.62 0.62 0.58 0.55 -0.19 19 82 259 +81
30MAR26 39.00 C 0.45 0.45 0.37 0.28 -0.12 19 31 318 +21
30MAR26 40.00 C 0.19 0.20 0.19 0.12 -0.08 19 122 198 +120
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 16.26 -0.36 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.27 -0.35 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.27 -0.36 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.28 -0.35 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.28 -0.28 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.28 -0.29 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.29 -0.50 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.37 -0.43 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.50 -0.08 43 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.51 -0.23 38 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.50 -0.22 33 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.36 -0.43 21 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.50 -0.18 24 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.56 -0.19 21 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.69 -0.22 19 0 161 0
29APR26 36.00 C 1.95 1.95 1.95 1.86 -0.25 17 22 277 +22
29APR26 37.00 C 0.00 0.00 0.00 1.26 -0.23 17 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.85 -0.18 18 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.51 -0.17 18 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.29 -0.12 18 0 286 0
29APR26 41.00 C 0.00 0.00 0.00 0.15 -0.09 18 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.05 18 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 22 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.33 -0.28 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.34 -0.45 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.37 -0.43 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.50 -0.13 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.51 -0.23 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.50 -0.22 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.57 -0.22 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.61 -0.29 23 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.56 -0.26 17 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.76 -0.30 17 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.08 -0.25 18 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 1.49 -0.24 18 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.04 -0.21 18 0 448 0
28MAY26 39.00 C 0.00 0.00 0.00 0.68 -0.19 18 0 571 0
28MAY26 40.00 C 0.00 0.00 0.00 0.43 -0.14 18 0 308 0
28MAY26 41.00 C 0.39 0.39 0.38 0.25 -0.11 18 60 150 +60
28MAY26 42.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.08 -0.05 18 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.78 -0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.28 -0.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.79 -0.28 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.29 -0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.30 -0.32 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.30 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.31 -0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.41 -0.22 47 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.42 -0.14 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.57 -0.35 48 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.34 -0.45 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.60 -0.20 40 0 10 0
29JUN26 29.00 C 8.70 8.70 8.70 8.60 -0.07 36 30 66 +20
29JUN26 30.00 C 0.00 0.00 0.00 7.59 -0.21 32 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.50 -0.22 25 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.57 -0.22 24 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.61 -0.29 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.78 -0.12 21 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.80 -0.30 17 0 19 0
29JUN26 36.00 C 0.00 0.00 0.00 2.21 -0.19 19 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.60 -0.21 18 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.15 -0.17 18 0 29 0
29JUN26 39.00 C 0.78 0.78 0.77 0.80 -0.15 18 50 45 -50
29JUN26 40.00 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.78 -0.28 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.28 -0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.79 -0.28 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.29 -0.28 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.30 -0.32 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.30 -0.32 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.36 -0.27 39 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.41 -0.22 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.42 -0.18 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.57 -0.35 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.40 -0.39 28 0 15 0
29SEP26 28.00 C 9.40 9.40 9.40 9.60 -0.20 33 2 12 +2
29SEP26 29.00 C 8.47 8.47 8.47 8.60 -0.25 29 2 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.59 -0.21 26 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.62 -0.10 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.69 -0.10 22 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.78 -0.16 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.78 -0.37 17 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.19 -0.25 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.50 -0.32 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.00 -0.21 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.19 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.23 -0.16 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.95 -0.14 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 -0.13 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.10 18 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.10 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.30 -0.32 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.30 -0.32 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.36 -0.27 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.41 -0.22 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.42 -0.18 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.57 -0.35 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.40 -0.39 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.60 -0.20 27 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.60 -0.25 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.66 -0.27 23 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.62 -0.19 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 -0.41 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.78 -0.25 16 0 2 0
30DEC26 34.00 C 4.00 4.00 4.00 4.27 -0.19 18 10 11 -10
30DEC26 35.00 C 0.00 0.00 0.00 3.47 -0.23 17 0 19 0
30DEC26 36.00 C 2.83 2.83 2.83 2.93 -0.30 17 7 14 -7
30DEC26 37.00 C 0.00 0.00 0.00 2.45 -0.19 17 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 2.03 -0.16 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.66 -0.15 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 -0.14 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.09 -0.13 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.88 -0.13 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.10 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 -0.08 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
TOTAL CALL 932 11,539 -2,197
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 680 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 833 0
26FEB26 37.00 P 0.01 0.01 0.01 0.00 -0.08 0 1 708 0
26FEB26 38.00 P 0.88 0.88 0.87 0.84 +0.20 0 100 0 -162
26FEB26 39.00 P 0.00 0.00 0.00 1.84 +0.27 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.84 +0.28 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.84 +0.28 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.84 +0.28 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.84 +0.28 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.84 +0.28 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.84 +0.28 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 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 91 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 0.01 0.01 0.01 0.01 0.00 44 100 246 +100
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 292 0
30MAR26 33.00 P 0.05 0.06 0.05 0.02 0.00 20 37 658 -1
30MAR26 34.00 P 0.09 0.09 0.09 0.06 0.00 20 30 481 0
30MAR26 35.00 P 0.16 0.16 0.16 0.16 +0.01 19 180 434 +75
30MAR26 36.00 P 0.33 0.33 0.33 0.36 +0.02 19 102 367 +102
30MAR26 37.00 P 0.64 0.69 0.64 0.75 +0.09 19 103 244 +88
30MAR26 38.00 P 1.31 1.31 1.31 1.33 +0.17 20 1 117 0
30MAR26 39.00 P 1.92 1.92 1.92 2.10 +0.18 21 1 11 +1
30MAR26 40.00 P 0.00 0.00 0.00 2.98 +0.30 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.85 +0.26 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.84 +0.28 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.84 +0.28 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.84 +0.28 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.84 +0.28 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 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 25 0 125 0
29APR26 30.00 P 0.07 0.07 0.07 0.01 0.00 22 200 245 -100
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 242 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 134 0
29APR26 34.00 P 0.16 0.17 0.16 0.14 0.00 18 34 458 -26
29APR26 35.00 P 0.29 0.29 0.29 0.30 +0.01 18 120 423 0
29APR26 36.00 P 0.52 0.53 0.52 0.54 +0.01 17 222 577 +215
29APR26 37.00 P 0.87 0.87 0.87 0.99 +0.09 18 3 372 0
29APR26 38.00 P 1.46 1.46 1.46 1.54 +0.11 18 30 184 0
29APR26 39.00 P 0.00 0.00 0.00 2.25 +0.15 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 2.99 +0.17 18 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.88 +0.21 18 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.99 +0.40 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 +0.40 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.84 +0.21 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.84 +0.28 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.84 +0.28 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28MAY26 32.00 P 0.15 0.15 0.15 0.11 -0.01 18 30 50 +30
28MAY26 33.00 P 0.00 0.00 0.00 0.22 0.00 18 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.39 0.00 18 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.67 +0.02 18 0 925 0
28MAY26 36.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 168 0
28MAY26 37.00 P 0.00 0.00 0.00 1.57 +0.09 18 0 252 0
28MAY26 38.00 P 2.10 2.10 2.10 2.23 +0.14 18 60 500 0
28MAY26 39.00 P 0.00 0.00 0.00 2.98 +0.17 19 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 3.71 +0.13 17 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.53 -0.02 15 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.42 -0.05 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.66 +0.29 27 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.26 +0.03 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.27 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 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 31 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 26 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 21 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 0.03 +0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29JUN26 33.00 P 0.33 0.33 0.33 0.35 +0.04 18 3 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.57 +0.06 18 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.88 +0.09 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 1.28 +0.12 18 0 600 0
29JUN26 37.00 P 1.69 1.69 1.69 1.78 +0.13 18 1 669 +1
29JUN26 38.00 P 0.00 0.00 0.00 2.51 +0.25 19 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 3.14 +0.20 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.80 +0.11 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.65 +0.10 16 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.50 -0.04 14 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.48 0.00 15 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.66 +0.26 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.49 +0.11 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.66 +0.23 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.67 +0.26 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 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 18 0 117 0
29SEP26 31.00 P 0.36 0.36 0.36 0.28 0.00 18 2 82 +2
29SEP26 32.00 P 0.00 0.00 0.00 0.44 +0.01 18 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.02 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.31 +0.04 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 +0.06 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.28 +0.08 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 2.88 +0.10 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.13 18 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.19 +0.09 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +0.23 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.98 +0.36 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.88 +0.32 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 +0.36 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.57 +0.03 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.77 +0.34 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.72 +0.25 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 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 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 +0.01 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 0.31 0.31 0.31 0.18 0.00 18 3 6 +3
30DEC26 30.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 7 0
30DEC26 31.00 P 0.48 0.48 0.48 0.44 +0.02 18 2 5 +2
30DEC26 32.00 P 0.00 0.00 0.00 0.63 +0.03 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 +0.04 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.19 +0.05 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.57 +0.06 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.03 +0.08 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.55 +0.10 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.14 +0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.80 +0.25 19 0 0 0
30DEC26 40.00 P 4.40 4.70 4.40 4.52 +0.16 19 8 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.20 +0.23 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.13 +0.21 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.00 +0.22 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 +0.26 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 +0.05 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.77 +0.34 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.72 +0.25 23 0 0 0
TOTAL PUT 1,373 20,660 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 6.81
26FEB26 3.80 C 0.00 0.00 0.00 3.01 -0.26 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.91 -0.26 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.81 -0.26 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.71 -0.31 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.61 -0.31 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.51 -0.26 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.41 -0.26 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.31 -0.30 0 0 0 -7
26FEB26 4.60 C 0.00 0.00 0.00 2.21 -0.27 0 0 0 -15
26FEB26 4.70 C 0.00 0.00 0.00 2.11 -0.26 0 0 0 0
26FEB26 4.80 C 1.99 1.99 1.99 2.01 -0.26 0 2 0 -8
26FEB26 4.90 C 0.00 0.00 0.00 1.91 -0.26 0 0 0 -55
26FEB26 5.00 C 0.00 0.00 0.00 1.81 -0.26 0 0 0 -1,376
26FEB26 5.25 C 0.00 0.00 0.00 1.56 -0.27 0 0 0 -167
26FEB26 5.50 C 1.32 1.32 1.32 1.31 -0.26 0 5 0 -287
26FEB26 5.75 C 1.00 1.06 1.00 1.06 -0.26 0 6 0 -90
26FEB26 6.00 C 0.81 0.81 0.80 0.81 -0.28 0 9 0 -767
26FEB26 6.25 C 0.56 0.56 0.56 0.56 -0.27 0 4 0 -172
26FEB26 6.50 C 0.31 0.31 0.31 0.31 -0.26 0 5 0 -155
26FEB26 6.75 C 0.10 0.10 0.04 0.06 -0.29 0 17 0 -163
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 191 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.05 0 0 100 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 192 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.22 -0.26 132 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.16 -0.22 185 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.02 -0.26 120 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.92 -0.26 114 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.82 -0.26 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.72 -0.26 104 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.62 -0.26 98 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 -0.26 93 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.42 -0.26 88 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.32 -0.26 83 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 3.22 -0.26 78 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 3.12 -0.26 73 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 3.01 -0.26 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.96 -0.21 117 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 -0.28 94 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.62 -0.30 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.52 -0.26 0 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.47 -0.21 100 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.37 -0.24 95 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 -0.27 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 -0.27 71 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 -0.25 67 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 -0.25 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.88 -0.25 78 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 -0.27 61 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 1.39 -0.21 62 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 -0.21 52 0 75 0
30MAR26 6.00 C 0.90 0.90 0.90 0.96 -0.17 56 4 83 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 -0.24 50 0 95 0
30MAR26 6.50 C 0.57 0.59 0.57 0.57 -0.19 49 15 1,002 -10
30MAR26 6.75 C 0.44 0.46 0.44 0.44 -0.17 50 38 373 +18
30MAR26 7.00 C 0.33 0.34 0.33 0.34 -0.14 51 49 206 +1
30MAR26 7.25 C 0.26 0.33 0.24 0.25 -0.12 51 151 610 +122
30MAR26 7.50 C 0.23 0.23 0.20 0.18 -0.11 51 78 104 +48
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.08 52 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.07 52 0 62 0
30MAR26 8.25 C 0.09 0.09 0.09 0.06 -0.05 51 20 21 +20
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 122 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.03 53 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 20 0
30MAR26 9.25 C 0.04 0.04 0.03 0.01 -0.02 51 21 87 +21
29APR26 3.90 C 0.00 0.00 0.00 2.98 -0.20 89 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.86 -0.23 77 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.79 -0.23 85 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.63 -0.29 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.53 -0.26 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.51 -0.19 81 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.37 -0.24 65 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.31 -0.20 74 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.21 -0.21 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.11 -0.21 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.01 -0.18 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.92 -0.22 63 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.64 -0.25 49 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.24 46 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 1.19 -0.23 44 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 1.01 -0.22 45 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 -0.20 45 0 29 0
29APR26 6.50 C 0.00 0.00 0.00 0.69 -0.21 45 0 55 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.16 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 -0.15 46 0 68 0
29APR26 7.25 C 0.36 0.36 0.36 0.37 -0.12 47 10 21 +10
29APR26 7.50 C 0.00 0.00 0.00 0.30 -0.10 48 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.23 -0.10 48 0 0 0
29APR26 8.00 C 0.19 0.19 0.19 0.18 -0.09 48 20 44 +20
29APR26 8.25 C 0.15 0.15 0.15 0.14 -0.07 48 3 3 +3
29APR26 8.50 C 0.13 0.13 0.13 0.10 -0.06 47 10 110 +10
29APR26 8.75 C 0.11 0.11 0.11 0.08 -0.05 48 20 22 +20
29APR26 9.00 C 0.09 0.09 0.09 0.06 -0.04 48 40 40 +40
29APR26 9.25 C 0.08 0.09 0.07 0.05 -0.03 49 31 31 +31
28MAY26 4.10 C 0.00 0.00 0.00 2.79 -0.23 83 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.65 -0.28 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.54 -0.29 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.51 -0.19 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.37 -0.27 64 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.31 -0.22 72 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.21 -0.23 69 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.11 -0.23 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.01 -0.24 62 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.92 -0.22 62 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.66 -0.25 52 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.44 -0.25 50 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 -0.22 48 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 1.04 -0.21 47 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 -0.20 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.71 -0.19 45 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 -0.17 45 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 -0.15 45 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 -0.13 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.30 -0.11 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 -0.10 44 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 -0.09 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 -0.07 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 4.22 -0.26 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 4.16 -0.22 118 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.02 -0.26 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.92 -0.27 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.82 -0.26 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.73 -0.25 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.63 -0.26 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.53 -0.27 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.46 -0.24 89 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 3.33 -0.26 63 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 3.23 -0.25 59 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.14 -0.26 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.09 -0.20 86 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.99 -0.19 83 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 -0.23 70 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.79 -0.23 76 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.69 -0.24 73 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.54 -0.29 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 -0.20 71 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.37 -0.27 59 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 -0.22 65 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 2.21 -0.23 63 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 -0.24 60 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 2.01 -0.24 57 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.23 56 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.68 -0.24 51 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 -0.25 47 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 -0.23 46 0 147 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.22 45 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.20 44 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.18 44 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.16 44 100 237 +100
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.15 43 100 521 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.13 43 0 310 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.11 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.10 43 0 53 0
29JUN26 8.00 C 0.30 0.30 0.30 0.23 -0.09 43 25 52 +22
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.07 43 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.09 -0.23 70 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.99 -0.20 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.87 -0.22 60 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.79 -0.23 62 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.69 -0.24 59 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.59 -0.24 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.51 -0.21 58 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.40 -0.25 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.31 -0.24 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.22 -0.25 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 -0.24 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 -0.27 48 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.26 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.24 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 -0.24 44 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.23 44 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.21 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.20 43 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.18 43 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.16 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.16 42 0 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.14 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 -0.14 42 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.11 42 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.10 42 0 0 0
29SEP26 8.50 C 0.37 0.37 0.37 0.30 -0.09 42 1 21 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.08 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.09 -0.23 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.99 -0.22 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.87 -0.25 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.79 -0.23 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.69 -0.25 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.60 -0.24 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.51 -0.25 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.41 -0.26 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.33 -0.26 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 -0.25 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 -0.24 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.25 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 -0.24 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 -0.23 44 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.21 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.20 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.20 42 0 55 0
30DEC26 6.25 C 1.32 1.32 1.31 1.21 -0.17 42 22 35 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.18 42 0 60 0
30DEC26 6.75 C 1.04 1.04 1.04 0.98 -0.15 42 22 133 +22
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.16 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.13 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.13 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.12 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.11 41 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.11 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
TOTAL CALL 828 9,976 -2,663
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,171 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 575 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.07 0.07 0.01 0.00 -0.02 0 221 207 +181
26FEB26 7.00 P 0.18 0.22 0.18 0.19 +0.10 0 65 0 -82
26FEB26 7.25 P 0.42 0.46 0.42 0.44 +0.20 0 3 0 -3
26FEB26 7.50 P 0.00 0.00 0.00 0.69 +0.24 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.94 +0.24 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.19 +0.25 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.44 +0.25 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.69 +0.25 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.94 +0.23 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 125 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 405 0
30MAR26 4.50 P 0.02 0.02 0.02 0.01 0.00 70 1 94 +1
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 865 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 338 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 857 0
30MAR26 5.00 P 0.04 0.04 0.04 0.01 0.00 54 20 694 -20
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 54 0 195 0
30MAR26 5.50 P 0.07 0.07 0.07 0.04 +0.01 54 1 327 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 +0.02 53 0 210 0
30MAR26 6.00 P 0.09 0.09 0.09 0.11 +0.03 51 10 65 0
30MAR26 6.25 P 0.17 0.18 0.17 0.17 +0.04 50 11 114 -10
30MAR26 6.50 P 0.26 0.26 0.24 0.25 +0.06 49 20 75 +5
30MAR26 6.75 P 0.33 0.37 0.33 0.38 +0.09 52 50 189 +50
30MAR26 7.00 P 0.53 0.53 0.53 0.52 +0.11 52 10 31 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.14 53 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.88 +0.17 55 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 +0.12 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.30 +0.20 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 +0.22 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 +0.25 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 +0.20 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 +0.23 66 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 +0.21 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 195 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 47 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 397 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 48 0 77 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 16 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 +0.03 48 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 15 0
29APR26 6.25 P 0.00 0.00 0.00 0.27 +0.06 47 0 80 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.08 47 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.49 +0.09 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.64 +0.12 49 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 0.80 +0.14 49 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.98 +0.16 50 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 +0.14 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.37 +0.18 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.59 +0.20 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.81 +0.21 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.05 +0.22 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.29 +0.24 60 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.51 +0.22 59 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.02 45 0 50 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.02 45 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.02 43 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.22 +0.05 43 0 99 0
28MAY26 6.00 P 0.00 0.00 0.00 0.31 +0.07 43 0 60 0
28MAY26 6.25 P 0.00 0.00 0.00 0.41 +0.08 43 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.52 +0.09 42 0 54 0
28MAY26 6.75 P 0.00 0.00 0.00 0.66 +0.11 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.81 +0.12 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.98 +0.14 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.16 +0.16 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.35 +0.18 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.55 +0.19 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.75 +0.19 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.97 +0.20 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.19 +0.22 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 +0.22 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 43 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 344 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 43 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 43 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 44 0 130 0
29JUN26 5.00 P 0.12 0.12 0.12 0.10 +0.02 43 10 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.02 42 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.04 42 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 +0.05 41 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.06 41 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 +0.08 42 0 15 0
29JUN26 6.50 P 0.56 0.56 0.56 0.59 +0.10 41 15 15 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.73 +0.12 41 100 130 +100
29JUN26 7.00 P 0.00 0.00 0.00 0.88 +0.13 41 100 420 +100
29JUN26 7.25 P 0.00 0.00 0.00 1.04 +0.14 40 0 300 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.15 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 +0.16 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.61 +0.19 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 +0.16 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.02 +0.19 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 +0.17 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 +0.20 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 +0.20 33 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 41 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 41 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 42 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.02 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.03 42 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.04 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.05 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.07 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.08 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.08 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 +0.10 40 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 +0.11 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 +0.12 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 +0.13 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.15 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.15 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.17 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.19 38 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 +0.20 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.20 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 +0.22 38 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.03 41 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.03 41 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.03 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.06 40 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.07 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.09 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 +0.09 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 +0.10 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.11 39 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 +0.13 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 +0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 +0.14 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.15 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.14 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 +0.17 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.16 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 +0.17 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 +0.23 38 0 0 0
TOTAL PUT 637 16,174 +347
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$ 55.75
26FEB26 37.00 C 0.00 0.00 0.00 18.75 -2.30 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 17.75 -2.30 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 16.75 -2.30 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 15.75 -2.30 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.75 -2.30 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.75 -2.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.75 -2.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.75 -2.30 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.75 -2.30 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.75 -2.30 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.75 -2.30 0 0 0 -30
26FEB26 48.00 C 0.00 0.00 0.00 7.75 -2.30 0 0 0 -45
26FEB26 49.00 C 0.00 0.00 0.00 6.75 -2.30 0 0 0 -60
26FEB26 50.00 C 0.00 0.00 0.00 5.75 -2.34 0 0 0 -36
26FEB26 52.50 C 3.48 3.48 3.10 3.25 -2.30 0 10 0 -30
26FEB26 55.00 C 0.91 0.91 0.91 0.75 -2.32 0 2 0 -17
26FEB26 57.50 C 0.46 0.46 0.06 0.00 -0.93 0 6 32 0
26FEB26 60.00 C 0.03 0.03 0.03 0.00 -0.10 0 1 48 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
26FEB26 65.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 117 0
26FEB26 67.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 166 0
26FEB26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.79 -2.31 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.30 -2.30 123 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.80 -2.30 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 36.30 -2.30 109 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.80 -2.30 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.80 -2.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.75 -2.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.75 -2.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.75 -2.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.75 -2.36 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.76 -2.36 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.82 -2.30 80 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.76 -2.36 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.77 -2.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.82 -2.28 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.78 -2.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.83 -2.30 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.81 -2.32 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.95 -2.19 87 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.83 -2.31 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.84 -2.30 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.84 -2.30 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 17.80 -2.35 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.85 -2.30 42 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.77 -2.38 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.86 -2.30 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.87 -2.30 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.88 -2.26 39 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 11.90 -2.29 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.93 -2.28 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.00 -2.24 40 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 9.20 -2.08 45 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.89 -2.53 23 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 7.04 -2.38 31 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 6.38 -2.15 38 0 190 0
30MAR26 52.50 C 4.72 4.72 4.50 4.44 -1.82 37 3 178 0
30MAR26 55.00 C 3.08 3.08 2.90 3.01 -1.51 38 13 206 +13
30MAR26 57.50 C 2.35 2.35 1.85 1.94 -1.23 39 72 112 +69
30MAR26 60.00 C 1.54 1.55 1.23 1.13 -0.93 39 23 69 +22
30MAR26 62.50 C 1.19 1.19 0.80 0.62 -0.72 39 37 125 +9
30MAR26 65.00 C 0.54 0.54 0.54 0.32 -0.47 39 2 71 +1
30MAR26 67.50 C 0.35 0.35 0.32 0.16 -0.28 39 11 62 -11
30MAR26 70.00 C 0.00 0.00 0.00 0.08 -0.16 39 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.08 40 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 93 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 12.91 -2.44 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.17 -2.22 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.53 -1.92 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.06 -2.47 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.70 -1.58 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.94 -1.89 42 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 8.12 -1.86 42 0 0 0
29APR26 50.00 C 7.22 7.22 7.22 6.91 -1.88 34 19 20 -19
29APR26 52.50 C 5.10 5.10 5.10 5.33 -1.87 37 2 8 -2
29APR26 55.00 C 0.00 0.00 0.00 4.00 -1.34 38 0 17 0
29APR26 57.50 C 0.00 0.00 0.00 2.94 -1.05 39 0 18 0
29APR26 60.00 C 0.00 0.00 0.00 2.04 -0.97 38 0 42 0
29APR26 62.50 C 0.00 0.00 0.00 1.37 -0.82 38 0 81 0
29APR26 65.00 C 1.30 1.30 1.30 0.90 -0.61 38 1 20 0
29APR26 67.50 C 1.01 1.01 1.01 0.57 -0.45 38 3 61 -3
29APR26 70.00 C 0.00 0.00 0.00 0.36 -0.31 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.22 -0.21 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.13 -0.14 38 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.08 -0.09 38 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.39 -2.00 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.53 -1.92 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.58 -1.95 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.29 -1.37 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.94 -1.92 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.55 -1.53 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.99 -1.34 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.09 -1.50 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 4.78 -1.29 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.71 -1.06 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 2.80 -0.94 38 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 2.06 -0.90 38 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 1.49 -0.72 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 1.06 -0.57 38 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.74 -0.44 38 0 15 0
28MAY26 72.50 C 1.05 1.05 1.05 0.51 -0.34 38 30 39 +30
28MAY26 75.00 C 0.86 0.86 0.79 0.35 -0.25 38 45 45 +45
28MAY26 77.50 C 0.00 0.00 0.00 0.24 -0.18 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.13 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 -0.09 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.97 -2.30 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.98 -2.30 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.99 -2.30 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.00 -2.30 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.01 -2.30 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.02 -2.30 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.03 -2.30 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.04 -2.30 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.06 -2.29 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.07 -2.30 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.16 -2.22 46 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 22.18 -2.22 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 21.21 -2.22 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.18 -2.27 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.10 -2.39 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.35 -2.23 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 17.32 -1.95 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.79 -1.85 47 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.44 -1.92 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.46 -1.92 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.37 -2.12 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.58 -2.34 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.12 -1.63 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 11.11 -1.84 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.29 -1.87 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.87 -1.53 39 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 8.88 -1.79 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.64 -1.32 40 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 6.95 -1.57 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 5.47 -1.40 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 4.43 -1.17 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 3.59 -0.93 39 0 261 0
29JUN26 62.50 C 3.20 3.20 3.20 2.86 -0.83 39 50 380 +50
29JUN26 65.00 C 2.50 2.50 2.50 2.21 -0.81 39 15 153 +15
29JUN26 67.50 C 0.00 0.00 0.00 1.70 -0.67 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 1.29 -0.55 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.97 -0.45 39 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.73 -0.35 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 -0.30 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.40 -0.20 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 -0.16 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.14 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.10 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 23.16 -2.27 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.19 -2.27 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.40 -2.09 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.30 -2.24 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.40 -2.09 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.47 -2.11 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.63 -2.11 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.79 -2.05 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.85 -2.10 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.99 -1.79 39 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 14.05 -1.82 38 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 13.21 -1.95 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.65 -1.96 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.73 -1.78 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 11.23 -1.85 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.55 -1.82 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.93 -1.75 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.03 -1.63 37 0 4 0
29SEP26 52.50 C 7.80 7.80 7.80 7.82 -1.38 39 19 44 +17
29SEP26 55.00 C 6.64 6.64 6.64 6.57 -1.28 39 15 38 -15
29SEP26 57.50 C 0.00 0.00 0.00 5.55 -1.13 39 0 23 0
29SEP26 60.00 C 4.70 4.70 4.70 4.78 -0.91 40 1 25 +1
29SEP26 62.50 C 0.00 0.00 0.00 4.01 -0.84 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 3.35 -0.81 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.79 -0.76 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 2.31 -0.68 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.90 -0.58 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.57 -0.50 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 1.24 -0.48 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.03 -0.35 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.83 -0.31 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.69 -0.25 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.23 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.58 -2.18 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.72 -2.15 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.88 -2.11 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.06 -2.09 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.28 -2.04 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.52 -1.99 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.77 -1.96 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.06 -1.92 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.39 -1.85 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.72 -1.82 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.08 -1.79 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.49 -1.71 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.91 -1.66 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.33 -1.66 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.07 -1.49 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.93 -1.39 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.90 -1.29 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.03 -1.14 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.21 -1.09 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.55 -0.92 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.92 -0.89 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.41 -0.75 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.93 -0.72 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.55 -0.60 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.17 -0.59 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.89 -0.49 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.62 -0.45 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.40 -0.40 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.21 -0.33 39 0 0 0
TOTAL CALL 384 7,548 +4
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
26FEB26 55.00 P 0.11 0.21 0.04 0.00 -0.02 0 22 173 +7
26FEB26 57.50 P 1.18 1.92 1.18 1.75 +1.33 0 98 0 -133
26FEB26 60.00 P 4.50 4.68 4.13 4.25 +2.15 0 38 0 -161
26FEB26 62.50 P 7.00 7.00 7.00 6.75 +2.17 0 10 0 -10
26FEB26 65.00 P 0.00 0.00 0.00 9.25 +2.09 0 0 0 -30
26FEB26 67.50 P 0.00 0.00 0.00 11.75 +2.30 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.25 +2.30 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.75 +2.30 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.25 +1.79 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.75 +2.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.25 +2.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.75 +2.30 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.25 +2.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.75 +2.30 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 4 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 2 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 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 129 0
30MAR26 43.00 P 0.05 0.07 0.05 0.03 +0.02 40 2 230 -2
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.07 38 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.10 38 0 601 0
30MAR26 49.00 P 0.31 0.32 0.31 0.37 +0.13 38 7 459 +6
30MAR26 50.00 P 0.30 0.48 0.30 0.53 +0.19 38 40 352 +21
30MAR26 52.50 P 0.80 1.14 0.80 1.13 +0.39 38 92 502 +66
30MAR26 55.00 P 1.68 2.19 1.58 2.15 +0.72 39 108 267 +63
30MAR26 57.50 P 2.91 3.68 2.91 3.60 +1.05 40 8 113 +7
30MAR26 60.00 P 5.65 5.65 5.65 5.38 +1.36 41 3 70 -3
30MAR26 62.50 P 7.20 7.50 7.20 7.30 +1.53 40 2 61 +2
30MAR26 65.00 P 0.00 0.00 0.00 9.70 +1.88 46 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 12.17 +2.17 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.57 +2.13 56 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 17.21 +2.43 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.81 +2.35 77 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.75 +1.98 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.25 +2.30 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.75 +2.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.33 +2.38 75 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.83 +2.38 79 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 +0.07 37 0 0 0
29APR26 45.00 P 0.21 0.21 0.21 0.28 +0.11 37 10 10 +10
29APR26 46.00 P 0.00 0.00 0.00 0.39 +0.14 37 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.52 +0.18 37 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.68 +0.24 37 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.87 +0.28 37 0 70 0
29APR26 50.00 P 0.82 1.00 0.82 1.11 +0.35 37 8 40 +4
29APR26 52.50 P 1.48 1.85 1.48 1.87 +0.55 37 6 141 +6
29APR26 55.00 P 2.30 2.90 2.30 2.99 +0.81 38 2 10 +2
29APR26 57.50 P 0.00 0.00 0.00 4.48 +1.07 39 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 6.16 +1.35 40 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 8.04 +1.54 40 0 31 0
29APR26 65.00 P 10.05 10.05 10.05 10.19 +1.78 42 3 30 0
29APR26 67.50 P 0.00 0.00 0.00 12.45 +2.07 45 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 14.84 +2.10 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 17.21 +2.11 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.81 +2.26 57 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.40 +2.36 63 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.25 +1.68 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.75 +1.91 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.33 +1.70 57 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.83 +2.38 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.43 +0.14 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.56 +0.18 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.71 +0.22 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.89 +0.26 37 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 1.10 +0.32 37 0 0 0
28MAY26 49.00 P 1.21 1.21 1.21 1.35 +0.38 37 6 8 +6
28MAY26 50.00 P 0.00 0.00 0.00 1.62 +0.44 37 0 21 0
28MAY26 52.50 P 0.00 0.00 0.00 2.48 +0.61 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.69 +0.83 38 0 31 0
28MAY26 57.50 P 5.25 5.25 5.25 5.16 +1.05 39 1 50 0
28MAY26 60.00 P 0.00 0.00 0.00 6.80 +1.28 39 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 8.46 +1.32 38 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 10.37 +1.40 38 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 12.51 +1.54 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.84 +1.72 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.40 +2.02 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.81 +2.11 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.40 +2.23 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.45 +1.88 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.43 +2.24 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.68 +1.92 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.36 +2.61 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.08 39 0 2 0
29JUN26 40.00 P 0.26 0.26 0.26 0.30 +0.09 38 2 15 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.38 +0.10 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.14 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.19 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.79 +0.24 39 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.94 +0.23 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.13 +0.30 38 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.36 +0.34 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.62 +0.41 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.89 +0.44 38 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 2.22 +0.52 38 0 26 0
29JUN26 52.50 P 3.10 3.10 3.10 3.15 +0.61 38 1 38 0
29JUN26 55.00 P 4.40 4.40 4.40 4.38 +0.79 38 3 83 +3
29JUN26 57.50 P 5.72 5.72 5.72 5.83 +0.98 39 15 70 +15
29JUN26 60.00 P 7.53 7.53 7.53 7.50 +1.22 40 15 148 +15
29JUN26 62.50 P 9.00 9.46 9.00 8.78 +0.89 36 3 155 0
29JUN26 65.00 P 0.00 0.00 0.00 10.88 +1.33 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 13.05 +1.47 40 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 15.01 +1.38 38 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 17.77 +1.97 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.04 +1.97 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.46 +2.05 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.67 +1.85 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.43 +2.15 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.68 +1.89 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.36 +2.58 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.07 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.09 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 +0.10 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 +0.15 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 +0.14 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.78 +0.17 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 +0.22 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 +0.24 39 0 9 0
29SEP26 41.00 P 1.17 1.17 1.17 1.32 +0.30 39 1 2 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.53 +0.32 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.73 +0.31 39 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 2.00 +0.37 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.27 +0.41 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.60 +0.46 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.94 +0.51 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.30 +0.53 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.71 +0.59 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 4.15 +0.61 39 0 25 0
29SEP26 52.50 P 5.25 5.37 5.25 5.57 +0.98 40 7 67 +7
29SEP26 55.00 P 6.30 6.88 6.30 6.75 +1.15 39 7 28 +2
29SEP26 57.50 P 8.53 8.53 8.53 8.30 +1.02 40 1 10 -1
29SEP26 60.00 P 9.00 9.00 9.00 10.00 +1.15 40 2 61 +2
29SEP26 62.50 P 0.00 0.00 0.00 11.87 +1.36 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 13.83 +1.51 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 15.74 +1.55 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 17.78 +1.57 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.51 +1.23 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.69 +1.85 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.90 +1.91 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.17 +1.98 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.95 +2.50 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.28 +2.54 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.62 +2.56 46 0 0 0
30DEC26 37.00 P 1.00 1.08 1.00 1.11 +0.21 39 3 10 +3
30DEC26 38.00 P 0.00 0.00 0.00 1.31 +0.25 39 0 0 0
30DEC26 39.00 P 1.23 1.23 1.23 1.52 +0.29 39 4 4 +4
30DEC26 40.00 P 0.00 0.00 0.00 1.74 +0.30 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 +0.35 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 +0.41 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 +0.41 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.89 +0.46 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 +0.52 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 +0.54 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.97 +0.58 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.39 +0.65 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.81 +0.68 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.24 +0.69 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 6.50 +0.86 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.85 +0.96 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.31 +1.05 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.93 +1.20 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.60 +1.26 39 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 14.42 +1.41 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.29 +1.46 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.27 +1.60 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.29 +1.64 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.40 +1.75 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.53 +1.78 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.74 +1.87 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.97 +1.91 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.28 +1.99 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.62 +2.08 40 0 0 0
TOTAL PUT 530 8,978 -86
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$ 46.78
26FEB26 36.00 C 0.00 0.00 0.00 10.78 -0.74 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.78 -0.74 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.78 -0.74 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.78 -0.74 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.78 -0.74 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.78 -0.74 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.78 -0.74 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.78 -0.74 0 0 0 0
26FEB26 44.00 C 3.05 3.05 3.05 2.78 -0.74 0 1 0 -1
26FEB26 45.00 C 0.00 0.00 0.00 1.78 -0.74 0 0 0 -24
26FEB26 46.00 C 0.00 0.00 0.00 0.78 -0.76 0 0 0 -126
26FEB26 47.00 C 0.37 0.43 0.18 0.00 -0.66 0 32 97 +31
26FEB26 48.00 C 0.19 0.19 0.05 0.00 -0.16 0 10 78 -10
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 130 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.84 -0.74 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.87 -0.71 96 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.86 -0.72 85 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.87 -0.72 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.85 -0.74 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.99 -0.60 96 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.85 -0.74 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.88 -0.72 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.86 -0.74 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.89 -0.71 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.90 -0.70 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.78 -0.83 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.87 -0.93 35 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.89 -0.67 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.92 -0.69 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.90 -0.71 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.94 -0.70 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.14 -0.81 42 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.02 -0.57 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.05 -0.85 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.40 -0.60 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.69 -0.53 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.97 -0.68 34 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 2.37 -0.49 34 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 1.86 -0.42 34 0 121 0
30MAR26 48.00 C 0.00 0.00 0.00 1.43 -0.37 34 0 69 0
30MAR26 49.00 C 1.12 1.12 1.12 1.10 -0.32 34 1 196 +1
30MAR26 50.00 C 0.90 1.03 0.83 0.82 -0.26 35 32 237 -15
30MAR26 52.50 C 0.60 0.60 0.41 0.35 -0.18 34 30 156 -25
30MAR26 55.00 C 0.00 0.00 0.00 0.14 -0.09 34 0 57 0
30MAR26 57.50 C 0.13 0.13 0.13 0.05 -0.04 35 10 37 -10
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.10 -0.68 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.23 -0.64 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.14 -0.86 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.35 -0.77 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.60 -0.76 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.94 -0.56 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.15 -0.80 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.61 -0.49 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.05 -0.46 33 0 0 0
29APR26 47.00 C 2.52 2.52 2.52 2.52 -0.43 32 1 43 +1
29APR26 48.00 C 0.00 0.00 0.00 2.10 -0.37 33 0 30 0
29APR26 49.00 C 1.96 1.96 1.96 1.73 -0.32 33 15 109 0
29APR26 50.00 C 1.65 1.65 1.45 1.41 -0.29 33 25 42 +20
29APR26 52.50 C 0.00 0.00 0.00 0.79 -0.24 33 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.42 -0.16 32 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.21 -0.10 32 0 18 0
29APR26 60.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 -0.87 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.23 -0.81 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.30 -0.93 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.77 -0.62 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.79 -0.81 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.08 -0.58 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.62 -0.54 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.06 -0.42 33 0 0 0
28MAY26 46.00 C 3.50 3.50 3.50 3.50 -0.45 33 6 6 +6
28MAY26 47.00 C 3.02 3.02 3.02 2.99 -0.39 33 6 13 +6
28MAY26 48.00 C 2.72 2.72 2.72 2.55 -0.35 33 6 15 0
28MAY26 49.00 C 0.00 0.00 0.00 2.14 -0.34 32 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.79 -0.32 32 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 1.11 -0.25 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.67 -0.17 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.38 -0.12 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.97 -0.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.98 -0.67 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.88 -0.82 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.46 -0.14 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.03 -0.72 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.13 -0.56 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.01 -0.79 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.31 -0.53 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.38 -0.57 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.38 -0.62 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.58 -0.63 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.79 -0.57 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.77 -0.69 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.99 -0.73 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.32 -0.93 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.98 -0.42 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.15 -0.56 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.79 -0.49 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.30 -0.43 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.86 -0.37 32 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.48 -0.33 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.15 -0.29 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.45 -0.26 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.95 -0.21 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 -0.15 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 -0.11 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.07 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.81 -0.40 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.77 -0.72 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 -0.22 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.05 -0.49 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.50 -0.59 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.93 -0.46 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.10 -0.62 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.35 -0.71 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.06 -0.35 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 -0.61 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 4.95 -0.46 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.49 -0.43 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.07 -0.38 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.68 -0.36 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.33 -0.33 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.57 -0.28 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.98 -0.23 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.50 -0.21 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.12 -0.17 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.80 -0.18 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.45 -0.07 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.94 -0.87 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.50 -0.54 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 -0.53 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.80 -0.61 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.42 -0.50 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.66 -0.60 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.18 -0.32 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.59 -0.57 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.06 -0.17 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.29 -0.56 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.99 -0.30 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.53 -0.39 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.11 -0.37 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 4.71 -0.35 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.34 -0.33 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.53 -0.31 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.83 -0.29 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.29 -0.25 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.84 -0.23 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 -0.24 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.12 -0.17 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 -0.13 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.12 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.09 32 0 0 0
TOTAL CALL 175 4,647 -146
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
26FEB26 46.00 P 0.01 0.01 0.01 0.00 -0.02 0 1 190 0
26FEB26 47.00 P 0.05 0.21 0.03 0.22 +0.06 0 97 0 -117
26FEB26 48.00 P 0.38 1.22 0.38 1.22 +0.55 0 12 0 -215
26FEB26 49.00 P 1.58 1.58 1.58 2.22 +0.68 0 10 0 -190
26FEB26 50.00 P 3.23 3.23 3.23 3.22 +0.67 0 100 0 -170
26FEB26 52.50 P 0.00 0.00 0.00 5.72 +0.65 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.22 +0.65 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.72 +0.64 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.22 +0.50 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.72 +0.50 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.22 +0.50 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.72 +0.50 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.22 +0.50 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.72 +0.50 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.22 +0.50 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.72 +0.74 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 80 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 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 0.00 34 0 61 0
30MAR26 40.00 P 0.14 0.14 0.14 0.12 +0.02 34 60 72 +57
30MAR26 41.00 P 0.21 0.21 0.21 0.20 +0.03 34 2 30 0
30MAR26 42.00 P 0.33 0.33 0.33 0.33 +0.05 34 1 46 0
30MAR26 43.00 P 0.43 0.48 0.43 0.50 +0.06 34 30 113 -15
30MAR26 44.00 P 0.69 0.75 0.69 0.75 +0.09 34 34 197 +31
30MAR26 45.00 P 0.94 1.07 0.94 1.07 +0.13 34 45 195 -13
30MAR26 46.00 P 1.33 1.33 1.33 1.47 +0.18 34 1 113 0
30MAR26 47.00 P 1.87 1.93 1.87 1.96 +0.21 34 16 861 0
30MAR26 48.00 P 2.54 2.54 2.54 2.54 +0.30 34 3 90 +3
30MAR26 49.00 P 0.00 0.00 0.00 3.25 +0.39 35 0 77 0
30MAR26 50.00 P 3.90 3.90 3.90 3.92 +0.43 34 100 155 +100
30MAR26 52.50 P 0.00 0.00 0.00 6.14 +0.91 39 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.26 +0.52 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.74 +0.66 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.22 +0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.79 +0.57 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.22 +0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.79 +0.57 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.22 +0.50 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.72 +0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.22 +0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.72 +0.62 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 25 0
29APR26 39.00 P 0.28 0.28 0.28 0.22 +0.03 32 30 34 +30
29APR26 40.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 9 0
29APR26 41.00 P 0.00 0.00 0.00 0.49 +0.06 32 0 1 0
29APR26 42.00 P 0.64 0.64 0.64 0.69 +0.08 33 20 46 +20
29APR26 43.00 P 0.84 0.89 0.84 0.95 +0.12 33 7 12 +2
29APR26 44.00 P 0.00 0.00 0.00 1.24 +0.13 32 0 48 0
29APR26 45.00 P 0.00 0.00 0.00 1.61 +0.16 32 0 108 0
29APR26 46.00 P 0.00 0.00 0.00 2.03 +0.18 32 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 2.52 +0.24 32 0 66 0
29APR26 48.00 P 0.00 0.00 0.00 3.09 +0.29 32 0 37 0
29APR26 49.00 P 0.00 0.00 0.00 3.72 +0.33 32 0 81 0
29APR26 50.00 P 0.00 0.00 0.00 4.34 +0.49 31 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.37 +0.76 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.55 +0.57 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.07 +0.77 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.62 +0.90 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.79 +0.57 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.22 +0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.79 +0.57 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.22 +0.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.72 +0.50 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.72 +0.09 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.95 +0.12 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.21 +0.12 32 0 6 0
28MAY26 43.00 P 0.00 0.00 0.00 1.54 +0.14 32 0 30 0
28MAY26 44.00 P 1.80 1.80 1.80 1.90 +0.17 31 7 22 +7
28MAY26 45.00 P 0.00 0.00 0.00 2.32 +0.20 31 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.80 +0.21 31 0 0 0
28MAY26 47.00 P 3.16 3.33 3.16 3.33 +0.27 31 15 72 +13
28MAY26 48.00 P 0.00 0.00 0.00 3.92 +0.31 31 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 4.54 +0.35 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.23 +0.39 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.16 +0.47 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.25 +0.46 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.24 +0.25 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.84 +0.55 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.22 +0.57 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.64 +0.55 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.08 +0.67 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.57 +0.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.01 +0.59 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 +0.06 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 +0.11 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.03 +0.12 32 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.30 +0.13 32 0 2 0
29JUN26 42.00 P 1.32 1.32 1.32 1.60 +0.13 32 1 36 0
29JUN26 43.00 P 0.00 0.00 0.00 1.95 +0.15 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.34 +0.16 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.77 +0.19 31 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.26 +0.22 31 0 21 0
29JUN26 47.00 P 3.55 3.55 3.55 3.81 +0.26 31 1 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.40 +0.30 31 0 70 0
29JUN26 49.00 P 4.76 4.76 4.76 5.04 +0.33 31 6 110 -6
29JUN26 50.00 P 0.00 0.00 0.00 5.58 +0.41 30 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 7.77 +0.65 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.33 +0.24 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.79 +0.27 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.06 +0.77 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.64 +0.42 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.77 +0.42 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.20 +0.63 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.69 +0.64 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.14 +0.60 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.89 +0.64 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.13 +0.74 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 +0.08 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 +0.08 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.27 +0.14 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 +0.11 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 +0.15 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.17 +0.14 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.52 +0.14 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 +0.15 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.18 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.79 +0.20 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.28 +0.22 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.83 +0.26 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.40 +0.28 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.02 +0.31 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.67 +0.35 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.26 +0.22 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.59 +0.70 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.28 +0.07 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.51 +0.46 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.00 +0.61 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.07 +0.58 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.36 +0.51 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.89 +0.66 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.17 +0.53 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.89 +0.64 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.17 +0.68 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 +0.08 32 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 +0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.16 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.12 +0.15 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.46 +0.15 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.14 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 +0.14 32 0 2 0
30DEC26 44.00 P 3.99 3.99 3.99 4.00 +0.17 32 1 9 +1
30DEC26 45.00 P 0.00 0.00 0.00 4.48 +0.20 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.97 +0.21 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.51 +0.24 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.08 +0.26 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.69 +0.29 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.32 +0.28 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 9.00 +0.31 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.90 +0.27 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.86 +0.49 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.90 +0.41 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 17.03 +0.45 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.27 +0.48 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.66 +0.59 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.00 +0.66 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.39 +0.69 32 0 0 0
TOTAL PUT 600 4,981 -462
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$ 175.00
26FEB26 155.00 C 0.00 0.00 0.00 20.00 - 0 0 0 -
26FEB26 157.50 C 0.00 0.00 0.00 17.50 -3.47 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 15.00 -3.31 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 12.50 -3.31 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 10.00 -3.31 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 7.50 -3.32 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 5.00 -3.34 0 0 0 -15
26FEB26 172.50 C 2.40 2.40 2.40 2.50 -3.44 0 1 0 0
26FEB26 175.00 C 1.10 1.15 0.32 0.00 -3.65 0 274 31 -175
26FEB26 177.50 C 1.02 1.25 0.06 0.00 -1.97 0 387 154 +153
26FEB26 180.00 C 0.20 0.31 0.03 0.00 -0.88 0 212 287 -7
26FEB26 182.50 C 0.09 0.09 0.04 0.00 -0.31 0 71 241 -14
26FEB26 185.00 C 0.03 0.03 0.03 0.00 -0.09 0 8 195 -8
26FEB26 187.50 C 0.03 0.03 0.03 0.00 -0.02 0 1 306 -1
26FEB26 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 267 -9
26FEB26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
26FEB26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
26FEB26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 169 0
26FEB26 200.00 C 0.01 0.01 0.01 0.00 -0.01 0 28 381 +6
26FEB26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 471 0
26FEB26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
26FEB26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
26FEB26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
26FEB26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 320 0
26FEB26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
26FEB26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
26FEB26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
26FEB26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 66.18 -2.26 113 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 62.67 -3.27 70 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 60.56 -3.03 89 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 57.63 -3.31 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 56.79 -1.66 105 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 52.64 -3.31 41 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 50.26 -3.09 62 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 47.65 -3.42 44 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 45.22 -4.26 53 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 42.98 -2.98 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 40.16 -3.31 37 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 38.79 -2.18 68 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 35.17 -3.22 34 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 32.69 -3.31 35 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 30.22 -3.30 35 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 27.77 -3.30 34 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 25.11 -3.53 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 23.20 -3.83 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 20.71 -3.19 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 18.50 -3.13 35 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 15.89 -4.14 30 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 14.83 -2.51 38 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 12.56 -3.27 35 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 10.86 -2.68 35 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 9.56 -2.26 36 0 16 0
30MAR26 172.50 C 8.08 8.08 8.08 8.07 -2.16 35 1 8 0
30MAR26 175.00 C 6.66 6.66 6.66 6.78 -1.80 35 2 9 0
30MAR26 177.50 C 0.00 0.00 0.00 5.66 -1.69 35 0 30 0
30MAR26 180.00 C 4.68 4.94 4.68 4.71 -1.48 35 3 35 +2
30MAR26 182.50 C 3.75 3.82 3.75 3.88 -1.36 35 35 82 +13
30MAR26 185.00 C 3.65 3.65 3.18 3.18 -1.30 35 19 269 +2
30MAR26 187.50 C 2.51 2.65 2.51 2.58 -1.07 35 17 59 +7
30MAR26 190.00 C 2.79 2.79 2.00 2.08 -0.92 35 99 276 -40
30MAR26 192.50 C 2.25 2.25 2.01 1.64 -0.79 35 34 114 +34
30MAR26 195.00 C 1.84 1.84 1.31 1.31 -0.75 35 45 89 +15
30MAR26 197.50 C 1.12 1.12 1.12 1.02 -0.62 35 30 191 +15
30MAR26 200.00 C 0.92 0.94 0.89 0.79 -0.53 35 15 212 -1
30MAR26 205.00 C 0.00 0.00 0.00 0.46 -0.40 35 0 329 0
30MAR26 210.00 C 0.00 0.00 0.00 0.27 -0.25 35 0 188 0
30MAR26 215.00 C 0.39 0.39 0.39 0.15 -0.15 35 2 340 -2
30MAR26 220.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 118 0
30MAR26 235.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 155.00 C 0.00 0.00 0.00 22.60 - 38 0 0 -
29APR26 157.50 C 0.00 0.00 0.00 20.64 -1.51 38 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 18.08 -2.89 34 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 16.88 -1.64 36 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 15.36 -1.50 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 13.80 -1.48 36 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 12.22 -2.02 35 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 10.91 -1.79 35 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 9.64 -1.74 35 0 15 0
29APR26 177.50 C 8.52 8.52 8.52 8.52 -1.70 35 15 15 +13
29APR26 180.00 C 0.00 0.00 0.00 7.57 -1.56 35 0 87 0
29APR26 182.50 C 6.64 6.64 6.49 6.65 -1.46 35 8 48 +8
29APR26 185.00 C 6.83 6.83 5.80 5.87 -1.33 35 15 156 +14
29APR26 187.50 C 5.50 5.50 5.50 5.16 -1.22 35 2 88 +2
29APR26 190.00 C 4.94 4.94 4.94 4.49 -1.15 35 15 190 0
29APR26 192.50 C 4.34 4.34 4.34 3.90 -1.08 35 15 32 0
29APR26 195.00 C 0.00 0.00 0.00 3.34 -1.05 35 0 551 0
29APR26 197.50 C 0.00 0.00 0.00 2.89 -0.92 35 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 2.45 -0.86 35 0 56 0
29APR26 205.00 C 2.10 2.10 2.10 1.79 -0.65 35 30 75 +15
29APR26 210.00 C 0.00 0.00 0.00 1.25 -0.54 35 0 37 0
29APR26 215.00 C 0.00 0.00 0.00 0.89 -0.42 35 0 75 0
29APR26 220.00 C 0.91 0.91 0.91 0.62 -0.32 35 4 92 +3
29APR26 225.00 C 0.00 0.00 0.00 0.42 -0.23 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.29 -0.15 35 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.20 -0.11 35 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.74 - 39 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 22.60 -2.21 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.06 -2.53 34 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.39 -1.58 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 17.70 -1.74 37 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 16.26 -1.75 37 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 15.04 -1.53 37 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 13.79 -1.71 37 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 12.54 -1.80 37 0 0 0
28MAY26 177.50 C 11.34 11.34 11.34 11.34 -1.84 36 1 1 +1
28MAY26 180.00 C 10.33 10.33 10.33 10.33 -1.73 36 1 63 +1
28MAY26 182.50 C 9.35 9.35 9.35 9.35 -1.67 36 1 8 0
28MAY26 185.00 C 0.00 0.00 0.00 8.71 -1.36 37 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 7.86 -1.32 37 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 7.14 -1.24 37 0 61 0
28MAY26 192.50 C 0.00 0.00 0.00 6.47 -1.17 37 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 5.83 -1.13 37 0 69 0
28MAY26 197.50 C 0.00 0.00 0.00 5.25 -1.05 37 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 4.68 -1.05 37 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 3.76 -0.92 37 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 2.97 -0.84 37 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 2.27 -0.68 36 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.79 -0.54 36 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 1.38 -0.48 37 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 1.08 -0.36 36 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 0.83 -0.31 37 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.63 -0.25 36 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.48 -0.21 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.36 -0.17 36 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.28 -0.12 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.20 -0.11 36 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 28.80 -2.57 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.27 -1.10 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.01 -2.59 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.40 -2.59 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.86 -2.52 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.43 -2.39 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.00 -2.39 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.69 -2.28 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 16.71 -1.90 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 15.49 -1.89 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 14.33 -1.81 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 13.18 -1.80 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 12.20 -1.73 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 11.22 -1.67 35 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 10.34 -1.56 35 0 2 0
29JUN26 187.50 C 0.00 0.00 0.00 9.52 -1.52 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 8.78 -1.40 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 8.07 -1.26 36 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 7.42 -1.22 36 0 41 0
29JUN26 197.50 C 0.00 0.00 0.00 6.82 -1.13 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 6.27 -1.04 36 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 5.30 -0.90 36 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 4.43 -0.84 36 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 3.62 -0.93 36 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 2.90 -0.73 36 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 2.36 -0.67 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 1.93 -0.54 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 1.55 -0.50 36 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.26 -0.40 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.01 -0.36 36 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.82 -0.27 36 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 0.65 -0.25 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.52 -0.19 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.41 -0.18 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.33 -0.14 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.26 -0.12 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.63 - 34 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 28.23 -2.74 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.83 -2.35 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.44 -2.34 35 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.14 -2.24 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 22.93 -2.12 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 21.73 -2.11 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.56 -2.08 35 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 19.45 -1.98 35 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 18.43 -1.87 35 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 17.41 -1.87 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 16.39 -1.87 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 15.49 -1.76 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.66 -1.61 36 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 13.82 -1.62 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 13.00 -1.60 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 12.27 -1.50 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.58 -1.35 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 10.93 -1.31 36 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 9.79 -1.12 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.73 -0.99 36 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 7.83 -0.93 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 6.79 -1.06 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.96 -1.12 36 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 5.16 -1.05 36 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 4.57 -0.76 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 3.99 -0.71 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.46 -0.66 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.05 -0.53 36 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.64 -0.53 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.29 -0.47 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.02 -0.38 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.74 -0.38 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.50 -0.34 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.32 -0.27 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.14 -0.27 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.97 -0.25 36 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 33.44 - 35 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 32.06 -2.37 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.69 -2.37 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.37 -2.32 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.18 -2.15 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.00 -2.63 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.81 -2.15 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.63 -2.14 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.58 -2.01 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 22.58 -1.90 35 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.59 -1.90 35 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.59 -1.90 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.59 -1.91 35 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.75 -1.75 35 0 1 0
30DEC26 190.00 C 0.00 0.00 0.00 17.94 -1.64 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 17.12 -1.64 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 16.30 -1.65 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 15.49 -1.64 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 14.78 -1.54 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 13.48 -1.39 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 12.29 -1.28 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 11.23 -1.10 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.27 -1.04 36 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 9.03 -1.35 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.59 -1.09 37 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 7.65 -1.06 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.88 -0.89 36 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 6.19 -0.85 36 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 5.62 -0.73 36 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 5.06 -0.73 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.50 -0.73 36 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 4.10 -0.57 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.71 -0.55 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.31 -0.55 36 0 1 0
TOTAL CALL 1,471 19,732 +32
26FEB26 155.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
26FEB26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 167.50 P 0.04 0.04 0.03 0.00 -0.01 0 15 48 -8
26FEB26 170.00 P 0.04 0.05 0.03 0.00 -0.03 0 49 181 -19
26FEB26 172.50 P 0.20 0.20 0.08 0.00 -0.13 0 37 203 +7
26FEB26 175.00 P 0.40 1.12 0.14 0.00 -0.46 0 243 129 -106
26FEB26 177.50 P 1.41 3.35 1.41 2.50 +1.24 0 88 0 -281
26FEB26 180.00 P 2.80 5.50 2.80 5.00 +2.33 0 151 0 -431
26FEB26 182.50 P 4.90 8.00 4.90 7.50 +2.99 0 52 0 -289
26FEB26 185.00 P 9.96 10.05 9.50 10.00 +3.22 0 102 0 -432
26FEB26 187.50 P 12.30 12.40 12.30 12.50 +3.01 0 50 0 -375
26FEB26 190.00 P 15.00 15.24 14.50 15.00 +2.95 0 175 0 -336
26FEB26 192.50 P 17.80 17.80 17.79 17.50 +3.30 0 53 0 -354
26FEB26 195.00 P 20.00 20.00 19.40 20.00 +2.80 0 16 0 -294
26FEB26 197.50 P 19.00 21.90 19.00 22.50 +2.72 0 2 0 -207
26FEB26 200.00 P 25.72 25.72 24.60 25.00 +2.65 0 5 0 -250
26FEB26 205.00 P 0.00 0.00 0.00 30.00 +3.11 0 0 0 -42
26FEB26 210.00 P 0.00 0.00 0.00 35.00 +2.49 0 0 0 -57
26FEB26 215.00 P 40.72 40.72 40.72 40.00 +2.23 0 4 0 -417
26FEB26 220.00 P 0.00 0.00 0.00 45.00 +2.05 0 0 0 -193
26FEB26 225.00 P 0.00 0.00 0.00 50.00 +2.90 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 55.00 +1.75 0 0 0 -40
26FEB26 235.00 P 0.00 0.00 0.00 60.00 +3.05 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 65.00 +1.64 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 70.00 +1.63 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 75.00 +1.15 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 80.00 +3.01 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 85.00 +1.01 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 90.00 +2.91 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 95.00 +3.30 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 100.00 +3.30 0 0 0 -15
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 P 0.13 0.16 0.13 0.01 0.00 38 10 58 -8
30MAR26 127.50 P 0.15 0.15 0.15 0.01 0.00 36 10 44 +10
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 0.00 35 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 +0.03 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.29 +0.07 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.43 +0.08 35 0 35 0
30MAR26 150.00 P 0.95 0.95 0.93 0.62 +0.11 35 3 42 +1
30MAR26 152.50 P 1.25 1.25 1.25 0.88 +0.16 35 1 8 +1
30MAR26 155.00 P 1.64 1.64 1.49 1.23 +0.24 35 7 101 +5
30MAR26 157.50 P 2.07 2.07 2.01 1.67 +0.31 35 20 97 +5
30MAR26 160.00 P 2.21 2.52 2.21 2.20 +0.39 35 50 168 +25
30MAR26 162.50 P 2.55 3.06 2.55 2.85 +0.50 35 33 127 +11
30MAR26 165.00 P 4.05 4.05 3.59 3.65 +0.65 35 22 99 +15
30MAR26 167.50 P 4.53 4.65 4.46 4.52 +0.72 35 19 92 +9
30MAR26 170.00 P 5.73 5.80 5.42 5.50 +0.80 35 99 192 +73
30MAR26 172.50 P 5.67 6.84 5.67 6.60 +0.88 34 11 189 +5
30MAR26 175.00 P 8.11 8.46 7.72 7.86 +1.00 34 34 149 -3
30MAR26 177.50 P 9.09 9.37 9.09 9.26 +1.10 34 51 185 -2
30MAR26 180.00 P 9.50 11.30 9.50 10.78 +1.17 34 47 185 +29
30MAR26 182.50 P 12.50 12.50 12.50 13.07 +2.15 37 1 175 +1
30MAR26 185.00 P 0.00 0.00 0.00 14.67 +2.12 36 0 230 0
30MAR26 187.50 P 0.00 0.00 0.00 16.80 +2.07 37 0 330 0
30MAR26 190.00 P 0.00 0.00 0.00 19.00 +3.31 38 0 904 0
30MAR26 192.50 P 20.85 20.85 20.85 21.15 +2.51 39 2 263 +2
30MAR26 195.00 P 0.00 0.00 0.00 22.64 +1.87 34 1 431 0
30MAR26 197.50 P 0.00 0.00 0.00 24.93 +1.99 34 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 27.73 +2.54 40 1 303 +1
30MAR26 205.00 P 0.00 0.00 0.00 30.98 +1.88 0 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 37.86 +4.29 51 0 1,220 0
30MAR26 215.00 P 41.80 41.83 41.80 41.69 +2.48 36 6 141 0
30MAR26 220.00 P 0.00 0.00 0.00 46.66 +2.21 38 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 51.57 +1.83 35 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 56.73 +3.00 48 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 61.59 +2.15 43 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 66.64 +2.39 50 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 70.29 +1.92 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 76.52 +1.63 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 82.83 +4.32 85 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 86.50 +1.93 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 91.72 +3.24 68 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 96.58 +1.44 63 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 102.96 +2.75 99 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 107.39 +3.51 93 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 111.45 +2.18 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 117.33 +2.94 97 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 121.46 +3.93 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 127.10 +2.01 97 0 1 0
29APR26 155.00 P 3.25 3.25 3.22 2.93 - 35 17 17 -
29APR26 157.50 P 3.91 3.91 3.91 3.58 +0.59 35 15 30 +15
29APR26 160.00 P 4.60 4.60 4.60 4.32 +0.67 35 2 2 +2
29APR26 162.50 P 0.00 0.00 0.00 5.15 +0.78 35 0 2 0
29APR26 165.00 P 0.00 0.00 0.00 6.02 +0.82 35 0 18 0
29APR26 167.50 P 0.00 0.00 0.00 7.01 +0.89 35 0 15 0
29APR26 170.00 P 8.33 8.49 8.19 8.10 +0.96 35 27 33 +23
29APR26 172.50 P 9.55 9.55 9.55 9.31 +1.09 35 4 41 +4
29APR26 175.00 P 10.08 10.08 10.08 10.50 +1.09 34 15 49 +15
29APR26 177.50 P 11.99 11.99 11.99 11.99 +1.31 35 48 65 +48
29APR26 180.00 P 13.40 13.40 13.40 13.39 +1.26 34 2 169 +2
29APR26 182.50 P 14.40 15.17 14.40 15.44 +1.80 36 122 170 +118
29APR26 185.00 P 0.00 0.00 0.00 16.61 +1.69 34 0 154 0
29APR26 187.50 P 18.50 18.50 18.50 18.32 +1.28 34 72 186 +72
29APR26 190.00 P 0.00 0.00 0.00 20.25 +1.39 34 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 22.20 +1.51 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 24.86 +2.20 37 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 26.24 +1.58 34 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 29.21 +2.46 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 33.42 +4.16 38 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 38.56 +3.13 42 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 42.61 +2.30 39 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 47.11 +2.66 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 51.57 +1.83 28 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 58.02 +2.98 51 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 61.59 +1.62 34 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.64 +1.46 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 71.16 +1.59 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 76.52 +1.63 35 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.83 +2.82 63 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 86.50 +1.93 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 91.72 +2.37 52 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 97.51 +2.37 67 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 102.96 +2.75 73 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.39 +3.33 69 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 111.45 +2.18 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 117.33 +2.94 73 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 121.46 +1.37 47 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.98 +2.89 84 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.26 +4.67 79 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.38 +0.36 0 0 0 0
28MAY26 155.00 P 5.01 5.01 5.01 4.90 - 37 40 40 -
28MAY26 157.50 P 0.00 0.00 0.00 5.74 +0.71 37 0 0 0
28MAY26 160.00 P 6.17 6.17 6.17 6.57 +0.71 37 15 15 +15
28MAY26 162.50 P 0.00 0.00 0.00 7.38 +0.68 37 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 8.42 +0.77 37 0 5 0
28MAY26 167.50 P 9.75 9.75 9.75 9.41 +0.82 36 15 33 +15
28MAY26 170.00 P 0.00 0.00 0.00 10.60 +0.96 36 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 11.80 +1.03 36 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 13.13 +1.13 36 0 83 0
28MAY26 177.50 P 0.00 0.00 0.00 14.52 +1.21 36 0 85 0
28MAY26 180.00 P 0.00 0.00 0.00 16.06 +1.34 37 0 181 0
28MAY26 182.50 P 0.00 0.00 0.00 17.64 +1.36 37 0 128 0
28MAY26 185.00 P 0.00 0.00 0.00 19.33 +1.49 37 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 20.27 +0.81 35 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 23.36 +2.01 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 24.53 +2.35 37 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 25.56 +0.55 34 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 29.15 +2.29 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 30.59 +2.65 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 35.43 +4.46 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 39.83 +4.40 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 43.79 +2.76 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 49.10 +2.93 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.65 +2.67 39 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 58.38 +2.71 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 62.05 +2.08 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 68.38 +2.87 51 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 72.78 +3.21 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 77.29 +2.40 47 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.02 +3.01 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.88 +2.92 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 91.72 +1.87 45 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.51 +2.37 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.96 +2.75 62 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.39 +2.19 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.11 +2.84 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.33 +2.94 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 121.57 +1.48 51 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.98 +2.89 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.26 +3.72 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.38 +0.36 0 0 0 0
29JUN26 150.00 P 5.20 5.20 5.00 4.83 +0.49 36 2 90 0
29JUN26 152.50 P 5.50 5.75 5.50 5.51 +0.53 36 2 9 +2
29JUN26 155.00 P 0.00 0.00 0.00 6.35 +0.66 37 0 53 0
29JUN26 157.50 P 7.30 7.30 7.30 7.20 +0.67 37 2 3 +2
29JUN26 160.00 P 0.00 0.00 0.00 8.12 +0.74 37 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 9.16 +0.88 37 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 10.21 +0.89 37 0 31 0
29JUN26 167.50 P 0.00 0.00 0.00 11.38 +1.01 37 0 45 0
29JUN26 170.00 P 0.00 0.00 0.00 12.59 +1.09 37 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 13.85 +1.10 37 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 15.19 +1.19 37 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 16.53 +1.19 37 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 18.11 +1.34 37 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 19.61 +1.36 37 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 21.45 +1.67 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 22.71 +1.28 37 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 24.75 +1.66 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 26.72 +1.95 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 27.61 +1.00 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 30.49 +2.04 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 32.49 +3.95 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 36.54 +2.26 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 40.85 +2.49 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 44.50 +2.54 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 49.10 +2.52 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 52.97 +2.85 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 59.25 +3.58 44 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 62.91 +2.44 40 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 68.59 +3.08 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 72.78 +2.66 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.29 +2.12 42 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 83.02 +3.01 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 87.88 +2.44 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.12 +3.27 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 97.51 +2.37 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 103.11 +2.90 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.39 +2.19 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.11 +2.84 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.33 +2.29 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.02 +1.93 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 127.98 +2.89 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.26 +3.00 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 148.04 +3.02 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.20 - 37 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 11.26 +0.93 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 12.32 +0.93 37 1 0 -1
29SEP26 162.50 P 0.00 0.00 0.00 13.39 +0.94 37 0 4 0
29SEP26 165.00 P 0.00 0.00 0.00 14.57 +1.05 37 0 77 0
29SEP26 167.50 P 0.00 0.00 0.00 15.84 +1.18 37 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 17.11 +1.19 37 0 222 0
29SEP26 172.50 P 0.00 0.00 0.00 18.38 +1.19 38 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 19.81 +1.34 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 21.27 +1.44 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 22.75 +1.45 38 1 709 0
29SEP26 182.50 P 0.00 0.00 0.00 24.24 +1.46 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 25.66 +1.40 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 27.53 +1.73 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 28.39 +0.92 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 30.89 +2.40 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 32.65 +2.81 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 34.51 +2.05 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 36.37 +2.01 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 40.13 +2.60 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 44.17 +3.29 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.78 +2.05 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.49 +3.75 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 56.64 +3.17 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 60.35 +3.00 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 65.31 +2.47 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 70.49 +3.31 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 74.28 +3.15 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 79.28 +2.88 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.02 +1.58 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 87.88 +2.44 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 93.12 +1.87 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 98.10 +2.96 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.11 +2.68 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.58 +2.38 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.16 +2.89 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.33 +2.29 45 0 23 0
30DEC26 155.00 P 0.00 0.00 0.00 13.21 - 37 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 14.28 +0.91 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.36 +0.92 37 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 16.51 +0.99 37 0 8 0
30DEC26 165.00 P 0.00 0.00 0.00 17.78 +1.15 37 0 4 0
30DEC26 167.50 P 0.00 0.00 0.00 19.06 +1.15 37 0 162 0
30DEC26 170.00 P 0.00 0.00 0.00 20.35 +1.17 37 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 21.64 +1.17 37 0 0 0
30DEC26 175.00 P 22.70 22.70 22.70 23.08 +1.32 38 2 83 +2
30DEC26 177.50 P 0.00 0.00 0.00 24.56 +1.42 38 0 0 0
30DEC26 180.00 P 26.00 26.00 26.00 26.05 +1.43 38 1 5 +1
30DEC26 182.50 P 0.00 0.00 0.00 27.54 +1.43 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 29.05 +1.45 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 30.72 +1.62 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 32.40 +1.71 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 34.09 +2.28 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 35.79 +2.46 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 37.50 +1.74 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.14 +1.68 38 0 577 0
30DEC26 205.00 P 42.50 42.50 42.50 42.87 +2.80 38 2 54 +2
30DEC26 210.00 P 0.00 0.00 0.00 46.35 +1.66 38 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 50.81 +2.20 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 54.82 +2.21 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 59.03 +3.13 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 62.46 +2.71 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 67.71 +3.16 41 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 71.28 +1.74 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.26 +1.60 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 80.45 +2.49 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.51 +1.82 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.75 +2.37 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.37 +1.67 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.19 +2.72 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.14 +2.71 40 0 0 0
TOTAL PUT 1,877 19,557 -3,622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 10.48
26FEB26 4.80 C 0.00 0.00 0.00 5.68 -0.66 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.58 -0.66 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.48 -0.66 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.23 -0.66 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.98 -0.66 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.73 -0.66 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.48 -0.66 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.23 -0.66 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.98 -0.66 0 0 0 -8
26FEB26 6.75 C 0.00 0.00 0.00 3.73 -0.66 0 0 0 -39
26FEB26 7.00 C 0.00 0.00 0.00 3.48 -0.66 0 0 0 -363
26FEB26 7.25 C 0.00 0.00 0.00 3.23 -0.66 0 0 0 -124
26FEB26 7.50 C 0.00 0.00 0.00 2.98 -0.66 0 0 0 -285
26FEB26 7.75 C 0.00 0.00 0.00 2.73 -0.66 0 0 0 -105
26FEB26 8.00 C 0.00 0.00 0.00 2.48 -0.66 0 0 0 -7
26FEB26 8.25 C 0.00 0.00 0.00 2.23 -0.66 0 0 0 -333
26FEB26 8.50 C 0.00 0.00 0.00 1.98 -0.74 0 0 0 -66
26FEB26 8.75 C 1.73 1.73 1.73 1.73 -0.66 0 3 0 -24
26FEB26 9.00 C 2.12 2.12 2.12 1.48 -0.66 0 10 0 -270
26FEB26 9.25 C 1.90 1.90 1.90 1.23 -0.66 0 172 0 -172
26FEB26 9.50 C 0.00 0.00 0.00 0.98 -0.66 0 0 0 -160
26FEB26 9.75 C 0.00 0.00 0.00 0.73 -0.66 0 0 0 -163
26FEB26 10.00 C 0.76 0.76 0.76 0.48 -0.66 0 2 0 -188
26FEB26 10.50 C 0.87 0.94 0.26 0.00 -0.66 0 77 350 -56
26FEB26 11.00 C 0.46 0.46 0.01 0.00 -0.25 0 117 1,589 -43
26FEB26 11.50 C 0.04 0.04 0.01 0.00 -0.06 0 36 284 +19
26FEB26 12.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 294 +3
26FEB26 12.50 C 0.01 0.01 0.01 0.00 -0.01 0 37 110 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.15 -0.60 218 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.99 -0.66 128 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.89 -0.66 123 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.78 -0.67 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.71 -0.64 165 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.59 -0.66 103 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.49 -0.66 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.39 -0.66 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.34 -0.61 173 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.24 -0.61 169 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.14 -0.61 165 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.06 -0.59 172 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.89 -0.66 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.78 -0.67 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.69 -0.66 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.65 -0.60 151 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.49 -0.66 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.29 -0.61 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.06 -0.59 135 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.80 -0.61 122 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.48 -0.68 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.23 -0.68 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 3.98 -0.68 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.73 -0.68 0 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.49 -0.68 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.29 -0.64 76 1 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.02 -0.67 62 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.79 -0.66 64 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.57 -0.57 66 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.32 -0.58 60 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.14 -0.58 67 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.95 -0.53 69 0 213 0
30MAR26 9.00 C 2.55 2.55 1.73 1.76 -0.52 69 75 165 -72
30MAR26 9.25 C 0.00 0.00 0.00 1.59 -0.50 70 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.43 -0.48 70 0 47 0
30MAR26 9.75 C 0.00 0.00 0.00 1.28 -0.46 71 0 127 0
30MAR26 10.00 C 1.30 1.30 1.14 1.14 -0.43 71 17 225 +16
30MAR26 10.50 C 1.20 1.28 0.90 0.90 -0.38 72 182 335 +134
30MAR26 11.00 C 1.12 1.12 0.72 0.70 -0.33 73 44 220 -13
30MAR26 11.50 C 0.92 0.93 0.53 0.55 -0.26 74 31 255 +13
30MAR26 12.00 C 0.42 0.42 0.42 0.42 -0.22 75 12 798 -8
30MAR26 12.50 C 0.61 0.61 0.40 0.32 -0.20 75 21 143 -11
30MAR26 13.00 C 0.51 0.51 0.32 0.24 -0.16 75 45 424 +9
30MAR26 13.50 C 0.33 0.33 0.33 0.17 -0.13 74 10 558 0
30MAR26 14.00 C 0.00 0.00 0.00 0.13 -0.09 76 0 260 0
30MAR26 14.50 C 0.00 0.00 0.00 0.09 -0.08 75 0 114 0
30MAR26 15.00 C 0.22 0.22 0.16 0.07 -0.05 76 21 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.04 76 0 320 0
30MAR26 16.00 C 0.20 0.20 0.11 0.04 -0.03 77 64 344 +46
29APR26 5.00 C 0.00 0.00 0.00 5.54 -0.63 97 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.29 -0.63 91 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.06 -0.61 93 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.80 -0.62 83 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.48 -0.70 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.24 -0.70 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.06 -0.64 70 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.76 -0.70 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.49 -0.73 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.29 -0.70 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.07 -0.62 53 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.86 -0.59 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.67 -0.56 60 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.49 -0.53 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.30 -0.53 62 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.13 -0.51 64 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.98 -0.48 65 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.81 -0.47 65 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.67 -0.44 66 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 -0.43 66 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.40 -0.41 66 0 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.17 -0.36 67 0 388 0
29APR26 11.00 C 0.00 0.00 0.00 0.97 -0.32 67 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 0.80 -0.28 68 1 349 0
29APR26 12.00 C 0.00 0.00 0.00 0.65 -0.25 67 0 156 0
29APR26 12.50 C 0.00 0.00 0.00 0.55 -0.20 69 0 60 0
29APR26 13.00 C 0.65 0.65 0.65 0.46 -0.19 70 4 211 0
29APR26 13.50 C 0.56 0.56 0.56 0.37 -0.16 70 6 90 +6
29APR26 14.00 C 0.00 0.00 0.00 0.30 -0.13 70 0 121 0
29APR26 14.50 C 0.00 0.00 0.00 0.24 -0.11 70 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.09 69 0 94 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.08 69 1 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.12 -0.06 69 0 72 0
28MAY26 7.75 C 0.00 0.00 0.00 3.00 -0.52 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.77 -0.55 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.59 -0.54 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.42 -0.52 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.26 -0.50 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.12 -0.47 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.96 -0.47 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.81 -0.46 61 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.68 -0.44 62 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.56 -0.41 62 0 50 0
28MAY26 10.50 C 0.00 0.00 0.00 1.33 -0.38 62 0 19 0
28MAY26 11.00 C 0.00 0.00 0.00 1.13 -0.35 63 0 20 0
28MAY26 11.50 C 0.95 0.95 0.95 0.96 -0.31 63 15 56 +15
28MAY26 12.00 C 0.81 0.81 0.81 0.81 -0.27 63 15 53 +3
28MAY26 12.50 C 0.69 0.69 0.69 0.69 -0.23 64 15 30 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.60 -0.19 65 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.51 -0.18 65 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 -0.18 65 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.15 65 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.13 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 -0.12 65 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.10 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.89 -0.68 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.82 -0.66 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.72 -0.66 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.62 -0.66 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.52 -0.66 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.39 -0.69 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.34 -0.64 76 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.24 -0.64 74 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.14 -0.65 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.06 -0.63 79 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.93 -0.66 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.83 -0.66 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.74 -0.65 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.65 -0.65 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.54 -0.66 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.29 -0.67 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.07 -0.65 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.83 -0.65 60 0 3 0
29JUN26 6.00 C 4.52 4.52 4.52 4.52 -0.72 0 1 17 0
29JUN26 6.25 C 0.00 0.00 0.00 4.25 -0.76 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 4.06 -0.73 42 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.83 -0.73 44 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.65 -0.57 52 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.43 -0.58 52 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.23 -0.57 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.05 -0.56 54 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.87 -0.55 55 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.70 -0.53 56 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.54 -0.52 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.38 -0.51 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.23 -0.49 58 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 -0.47 58 0 16 0
29JUN26 9.50 C 0.00 0.00 0.00 1.95 -0.46 58 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 -0.44 59 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.71 -0.42 59 0 148 0
29JUN26 10.50 C 1.50 1.50 1.50 1.48 -0.40 59 15 152 +15
29JUN26 11.00 C 1.61 1.61 1.35 1.28 -0.37 60 19 144 +19
29JUN26 11.50 C 0.00 0.00 0.00 1.11 -0.33 60 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.96 -0.30 60 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.82 -0.27 60 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.24 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.21 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.18 61 0 15 0
29JUN26 14.50 C 0.50 0.50 0.50 0.47 -0.15 62 15 60 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.14 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.15 62 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.13 62 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 5.83 -0.73 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.74 -0.72 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.65 -0.72 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.54 -0.74 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.33 -0.72 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.11 -0.72 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.88 -0.60 48 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 -0.55 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.48 -0.54 53 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.31 -0.51 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.09 -0.54 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 -0.53 56 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.70 -0.55 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.54 -0.53 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 -0.52 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.21 -0.52 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 3.05 -0.52 56 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.91 -0.50 57 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 -0.49 57 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.64 -0.47 58 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.51 -0.46 58 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.38 -0.46 58 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.27 -0.44 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.43 58 1 116 +1
29SEP26 10.50 C 0.00 0.00 0.00 1.94 -0.41 58 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 -0.38 59 0 6 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.36 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.34 59 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 -0.31 59 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 -0.29 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.27 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.25 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.23 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.21 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.20 60 0 2 0
29SEP26 16.00 C 0.70 0.70 0.70 0.61 -0.18 60 200 200 +200
30DEC26 4.80 C 0.00 0.00 0.00 5.76 -0.78 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.67 -0.78 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.61 -0.75 38 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.38 -0.67 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.17 -0.66 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.97 -0.59 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.79 -0.57 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.59 -0.58 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.41 -0.57 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.24 -0.56 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.07 -0.55 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.91 -0.54 53 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.75 -0.53 54 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.60 -0.52 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.45 -0.51 55 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 -0.50 55 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.17 -0.49 55 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 -0.48 55 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.92 -0.47 56 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.80 -0.45 56 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.68 -0.45 56 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 -0.43 56 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 -0.42 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.40 57 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.38 57 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.36 57 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.34 57 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.32 57 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.30 57 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.29 57 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.27 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.25 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.23 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.22 58 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.21 58 0 32 0
TOTAL CALL 1,288 18,497 -1,981
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 516 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 726 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 897 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
26FEB26 9.00 P 0.03 0.03 0.03 0.00 -0.01 0 12 362 -12
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 459 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
26FEB26 10.50 P 0.06 0.07 0.06 0.02 0.00 0 7 16 -461
26FEB26 11.00 P 0.08 0.53 0.08 0.52 +0.40 0 61 0 -376
26FEB26 11.50 P 0.65 1.00 0.65 1.02 +0.59 0 18 0 -184
26FEB26 12.00 P 0.00 0.00 0.00 1.52 +0.63 0 1 0 -202
26FEB26 12.50 P 0.00 0.00 0.00 2.02 +0.62 0 0 0 -60
26FEB26 13.00 P 0.00 0.00 0.00 2.52 +0.60 0 0 0 -15
26FEB26 13.50 P 0.00 0.00 0.00 3.02 +0.59 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.52 +0.57 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.02 +0.56 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.52 +0.56 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.02 +0.55 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.52 +0.56 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 164 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 160 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 157 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 77 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.02 75 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.03 76 0 146 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.03 75 0 89 0
30MAR26 8.00 P 0.09 0.12 0.09 0.11 +0.05 75 80 192 -17
30MAR26 8.25 P 0.10 0.10 0.10 0.15 +0.06 75 10 387 0
30MAR26 8.50 P 0.13 0.19 0.13 0.19 +0.08 74 68 343 +4
30MAR26 8.75 P 0.14 0.24 0.14 0.24 +0.09 74 34 284 +11
30MAR26 9.00 P 0.24 0.28 0.24 0.31 +0.11 74 26 367 +26
30MAR26 9.25 P 0.26 0.27 0.26 0.39 +0.14 75 17 113 0
30MAR26 9.50 P 0.34 0.34 0.34 0.48 +0.16 75 10 183 +10
30MAR26 9.75 P 0.00 0.00 0.00 0.55 +0.16 73 0 168 0
30MAR26 10.00 P 0.62 0.67 0.62 0.67 +0.20 74 12 210 +12
30MAR26 10.50 P 0.65 0.95 0.65 0.95 +0.27 77 32 164 +17
30MAR26 11.00 P 0.86 0.86 0.86 1.25 +0.33 77 35 320 -35
30MAR26 11.50 P 1.12 1.30 1.12 1.59 +0.38 78 47 556 +44
30MAR26 12.00 P 1.47 1.57 1.45 1.96 +0.43 79 45 357 +45
30MAR26 12.50 P 0.00 0.00 0.00 2.37 +0.48 81 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 +0.52 84 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 3.22 +0.52 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.73 +0.59 90 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.21 +0.61 95 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.70 +0.63 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.20 +0.64 106 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.70 +0.65 112 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.02 72 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.02 71 0 108 0
29APR26 6.75 P 0.06 0.07 0.06 0.07 +0.03 71 75 325 +60
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.04 70 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.05 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.06 70 0 38 0
29APR26 7.75 P 0.11 0.16 0.11 0.18 +0.06 68 24 78 +24
29APR26 8.00 P 0.22 0.22 0.22 0.23 +0.08 68 2 185 +2
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.11 70 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 +0.11 69 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.43 +0.13 69 0 77 0
29APR26 9.00 P 0.00 0.00 0.00 0.51 +0.15 69 0 342 0
29APR26 9.25 P 0.00 0.00 0.00 0.61 +0.18 70 0 545 0
29APR26 9.50 P 0.00 0.00 0.00 0.71 +0.20 70 0 350 0
29APR26 9.75 P 0.00 0.00 0.00 0.83 +0.23 71 0 85 0
29APR26 10.00 P 0.00 0.00 0.00 0.95 +0.26 71 0 431 0
29APR26 10.50 P 1.08 1.18 1.08 1.21 +0.29 71 50 445 +37
29APR26 11.00 P 1.12 1.12 1.12 1.51 +0.34 71 14 444 +1
29APR26 11.50 P 1.40 1.42 1.40 1.85 +0.38 72 14 351 -14
29APR26 12.00 P 0.00 0.00 0.00 2.21 +0.42 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.59 +0.46 74 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.00 +0.49 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.40 +0.49 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.87 +0.55 78 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.33 +0.57 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.80 +0.60 83 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.27 +0.61 85 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.75 +0.61 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.27 +0.08 65 0 20 0
28MAY26 8.00 P 0.00 0.00 0.00 0.33 +0.10 65 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.40 +0.11 65 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 +0.13 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.55 +0.14 65 0 75 0
28MAY26 9.00 P 0.50 0.62 0.50 0.65 +0.17 66 58 93 +56
28MAY26 9.25 P 0.00 0.00 0.00 0.74 +0.18 65 0 53 0
28MAY26 9.50 P 0.00 0.00 0.00 0.85 +0.20 65 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 0.97 +0.22 66 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.09 +0.23 66 0 36 0
28MAY26 10.50 P 1.38 1.38 1.38 1.36 +0.28 66 15 15 +5
28MAY26 11.00 P 0.00 0.00 0.00 1.67 +0.32 67 1 16 +1
28MAY26 11.50 P 0.00 0.00 0.00 2.00 +0.36 67 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 2.35 +0.39 68 0 70 0
28MAY26 12.50 P 0.00 0.00 0.00 2.73 +0.43 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.12 +0.45 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.54 +0.49 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.97 +0.51 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.39 +0.51 71 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.87 +0.55 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.34 +0.58 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.81 +0.59 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.03 63 0 449 0
29JUN26 6.50 P 0.16 0.16 0.16 0.12 +0.03 62 6 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.04 61 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.06 62 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.07 62 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.07 62 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 +0.09 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 +0.10 62 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 +0.11 62 0 211 0
29JUN26 8.50 P 0.59 0.59 0.59 0.57 +0.12 62 15 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 +0.15 63 0 15 0
29JUN26 9.00 P 0.72 0.72 0.72 0.76 +0.16 62 1 11 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.87 +0.18 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 +0.20 63 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 1.09 +0.20 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 +0.23 63 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.26 63 0 106 0
29JUN26 11.00 P 1.74 1.74 1.74 1.81 +0.31 64 20 52 +20
29JUN26 11.50 P 0.00 0.00 0.00 2.13 +0.33 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.48 +0.37 64 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.86 +0.40 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.24 +0.42 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.64 +0.44 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.07 +0.48 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.48 +0.47 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.92 +0.49 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.41 +0.54 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.87 +0.56 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.02 60 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.02 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.02 61 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.03 61 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.04 61 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.04 61 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.05 61 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.06 61 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.07 61 0 98 0
29SEP26 7.00 P 0.42 0.42 0.42 0.41 +0.08 61 15 85 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.09 61 0 31 0
29SEP26 7.50 P 0.54 0.54 0.54 0.55 +0.10 61 15 32 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.11 61 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.12 61 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.14 62 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.15 61 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.16 62 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.13 +0.17 62 0 6 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.19 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 +0.20 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.21 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.23 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 +0.25 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.29 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 +0.30 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.34 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.35 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 +0.38 64 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 +0.41 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 +0.42 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.45 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 +0.47 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.70 +0.48 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.45 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.03 60 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.03 59 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.03 59 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.04 59 0 1 0
30DEC26 5.50 P 0.31 0.31 0.31 0.21 +0.04 59 2 14 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.05 59 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.06 59 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.07 59 0 80 0
30DEC26 6.50 P 0.47 0.50 0.47 0.43 +0.08 59 38 117 +38
30DEC26 6.75 P 0.59 0.59 0.59 0.50 +0.09 60 74 74 +66
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.09 59 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.11 59 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.12 60 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.13 59 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.15 60 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.15 60 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.16 60 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 +0.18 60 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.37 +0.19 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 +0.19 60 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.20 60 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.22 60 0 119 0
30DEC26 10.00 P 1.78 1.78 1.78 1.90 +0.24 60 3 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.25 60 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.29 61 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.30 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 +0.32 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.35 61 0 45 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 +0.35 61 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 +0.38 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.68 +0.41 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.41 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.49 +0.44 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.92 +0.47 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.34 +0.46 64 0 0 0
TOTAL PUT 957 61,550 -864
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$ 43.64
26FEB26 30.00 C 0.00 0.00 0.00 13.64 -2.34 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.64 -2.34 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.64 -2.34 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.64 -2.34 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.64 -2.34 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.64 -2.34 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.64 -2.34 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.64 -2.34 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.64 -2.34 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.64 -2.34 0 0 0 -15
26FEB26 40.00 C 0.00 0.00 0.00 3.64 -2.34 0 0 0 -59
26FEB26 41.00 C 0.00 0.00 0.00 2.64 -2.34 0 0 0 -49
26FEB26 42.00 C 0.00 0.00 0.00 1.64 -2.34 0 0 0 -59
26FEB26 43.00 C 0.00 0.00 0.00 0.64 -2.34 0 0 0 -33
26FEB26 44.00 C 0.23 0.41 0.06 0.00 -1.99 0 87 104 -15
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -1.05 0 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 205 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 221 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.70 -2.34 59 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.68 -2.36 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.70 -2.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.71 -2.34 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.71 -2.34 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.71 -2.34 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.72 -2.34 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.72 -2.34 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.73 -2.33 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.82 -2.25 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.75 -2.32 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.78 -2.30 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.82 -2.53 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.93 -2.18 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.82 -2.41 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.31 -1.74 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.24 -1.89 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.73 -1.68 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.91 -1.54 37 0 34 0
30MAR26 43.00 C 2.52 2.58 2.42 2.42 -1.29 39 121 136 +121
30MAR26 44.00 C 1.96 2.04 1.91 1.91 -1.15 39 45 107 +45
30MAR26 45.00 C 1.50 1.55 1.50 1.49 -0.97 39 27 110 +27
30MAR26 46.00 C 1.15 1.23 1.14 1.13 -0.82 39 207 245 +159
30MAR26 47.00 C 0.87 0.88 0.87 0.88 -0.64 39 36 188 0
30MAR26 48.00 C 0.70 0.70 0.70 0.67 -0.49 40 15 167 0
30MAR26 49.00 C 0.49 0.49 0.49 0.50 -0.37 40 5 73 +5
30MAR26 50.00 C 0.42 0.42 0.39 0.36 -0.28 40 16 117 +16
30MAR26 52.50 C 0.21 0.21 0.21 0.15 -0.15 39 15 124 -9
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 84 0
30MAR26 57.50 C 0.07 0.07 0.07 0.02 -0.02 39 1 109 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.93 -2.56 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.26 -2.05 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.34 -2.23 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.28 -2.34 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.29 -2.47 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.59 -1.95 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.94 -1.62 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.27 -1.93 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.84 -1.29 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.25 -1.20 46 0 0 0
29APR26 43.00 C 3.72 3.72 3.69 3.58 -1.23 44 20 65 +2
29APR26 44.00 C 0.00 0.00 0.00 3.09 -1.31 44 0 59 0
29APR26 45.00 C 2.70 2.70 2.70 2.66 -0.98 44 15 33 0
29APR26 46.00 C 2.32 2.33 2.32 2.30 -0.85 44 30 58 +30
29APR26 47.00 C 1.90 1.94 1.84 1.98 -0.74 44 31 130 0
29APR26 48.00 C 1.62 1.62 1.62 1.70 -0.63 44 13 87 0
29APR26 49.00 C 0.00 0.00 0.00 1.45 -0.53 45 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 1.22 -0.47 45 0 147 0
29APR26 52.50 C 0.84 0.84 0.84 0.77 -0.36 44 2 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.48 -0.24 44 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.29 -0.15 44 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.06 -1.70 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.87 -1.77 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.20 -1.67 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.91 -1.42 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.98 -1.48 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.61 -1.31 43 0 0 0
28MAY26 43.00 C 4.15 4.15 4.14 4.12 -1.09 44 16 16 +16
28MAY26 44.00 C 3.67 3.68 3.64 3.63 -1.02 43 32 32 +32
28MAY26 45.00 C 3.26 3.26 3.26 3.20 -0.97 43 16 16 +9
28MAY26 46.00 C 2.77 2.77 2.77 2.81 -0.87 43 15 26 +7
28MAY26 47.00 C 2.45 2.45 2.45 2.46 -0.79 43 15 81 +15
28MAY26 48.00 C 0.00 0.00 0.00 2.16 -0.70 43 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.89 -0.62 43 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.65 -0.56 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.14 -0.41 43 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.75 -0.37 43 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.51 -0.25 43 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.34 -0.16 43 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.22 -0.11 43 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.79 -2.34 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.82 -2.32 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.78 -2.27 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.80 -2.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.99 -2.07 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.04 -2.08 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.13 -2.05 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.17 -2.13 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.46 -2.03 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.30 -2.17 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.68 -1.93 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.96 -1.79 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.22 -2.06 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.56 -1.57 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.85 -1.41 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.99 -1.56 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.39 -1.47 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.93 -1.38 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.56 -1.14 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.09 -1.07 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.66 -1.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.27 -0.94 42 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.92 -0.87 42 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 2.61 -0.78 42 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 2.33 -0.72 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.08 -0.63 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.54 -0.48 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.13 -0.37 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 -0.33 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.28 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 -0.17 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 -0.14 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 -0.11 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.14 -2.14 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.37 -2.00 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.36 -1.94 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.65 -1.98 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.77 -1.96 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.10 -1.76 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.39 -1.56 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.45 -1.80 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.65 -1.83 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.70 -2.11 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.41 -1.42 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.82 -1.56 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.00 -1.93 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.50 -1.51 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.80 -1.78 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.52 -1.62 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.07 -1.11 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.62 -1.07 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.19 -1.07 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.80 -1.00 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.96 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.09 -0.90 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.78 -0.84 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.50 -0.79 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.87 -0.66 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 -0.55 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.89 -0.49 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 -0.47 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.37 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 -0.33 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 -0.25 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 -0.22 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 -0.16 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.61 -1.71 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.61 -1.99 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.93 -1.82 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.19 -1.97 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.53 -1.79 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.14 -1.49 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.13 -1.82 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.88 -1.44 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.13 -1.36 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.83 -1.12 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.26 -1.20 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.76 -1.15 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.22 -1.22 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.88 -1.07 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.45 -1.05 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.05 -1.13 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.68 -1.08 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.37 -0.96 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 -0.97 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.70 -0.93 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.02 -0.81 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.48 -0.64 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.98 -0.55 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.48 -0.55 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.11 -0.53 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.49 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 -0.40 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.28 -0.37 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 -0.30 43 0 0 0
TOTAL CALL 780 4,977 +246
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
26FEB26 42.00 P 0.04 0.04 0.04 0.00 -0.01 0 1 190 -1
26FEB26 43.00 P 0.12 0.13 0.12 0.00 -0.01 0 9 125 -1
26FEB26 44.00 P 0.42 0.42 0.16 0.36 +0.35 0 42 0 -134
26FEB26 45.00 P 0.00 0.00 0.00 1.36 +1.29 0 0 0 -167
26FEB26 46.00 P 0.00 0.00 0.00 2.36 +1.97 0 0 0 -48
26FEB26 47.00 P 0.00 0.00 0.00 3.36 +2.24 0 0 0 -163
26FEB26 48.00 P 0.00 0.00 0.00 4.36 +2.28 0 0 0 -250
26FEB26 49.00 P 0.00 0.00 0.00 5.36 +2.25 0 0 0 -68
26FEB26 50.00 P 6.18 6.18 6.18 6.36 +2.22 0 2 0 -33
26FEB26 52.50 P 0.00 0.00 0.00 8.86 +2.14 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.36 +2.07 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.86 +2.05 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.36 +2.06 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.86 +2.03 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.36 +2.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 23.86 +2.05 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.36 +2.07 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 28.86 +2.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 +0.08 40 0 14 0
30MAR26 37.00 P 0.32 0.32 0.32 0.17 +0.13 40 16 15 -4
30MAR26 38.00 P 0.00 0.00 0.00 0.28 +0.21 40 0 14 0
30MAR26 39.00 P 0.58 0.58 0.58 0.44 +0.32 40 2 24 0
30MAR26 40.00 P 0.00 0.00 0.00 0.65 +0.44 40 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.94 +0.61 40 0 73 0
30MAR26 42.00 P 1.20 1.30 1.20 1.30 +0.78 40 16 186 0
30MAR26 43.00 P 1.55 1.61 1.55 1.71 +0.95 40 30 91 +15
30MAR26 44.00 P 2.07 2.14 2.07 2.21 +1.13 40 30 126 +30
30MAR26 45.00 P 2.71 2.73 2.66 2.77 +1.28 39 60 103 +60
30MAR26 46.00 P 0.00 0.00 0.00 3.50 +1.52 41 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 4.25 +1.70 42 0 52 0
30MAR26 48.00 P 5.00 5.00 5.00 5.00 +1.80 41 1 82 0
30MAR26 49.00 P 5.60 5.65 5.60 5.65 +1.73 36 3 55 0
30MAR26 50.00 P 6.40 6.50 6.40 6.82 +2.10 46 4 48 0
30MAR26 52.50 P 0.00 0.00 0.00 8.86 +1.94 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.71 +2.38 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.06 +2.20 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.57 +2.23 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.06 +2.22 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.53 +2.21 81 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.03 +2.18 86 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.53 +2.22 92 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.86 +1.82 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.19 +0.12 44 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.27 +0.16 44 0 65 0
29APR26 35.00 P 0.55 0.55 0.55 0.38 +0.22 44 3 18 +3
29APR26 36.00 P 0.68 0.72 0.68 0.54 +0.31 44 30 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.73 +0.39 45 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.95 +0.48 44 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 1.22 +0.58 45 0 87 0
29APR26 40.00 P 1.57 1.57 1.57 1.56 +0.71 45 6 66 +6
29APR26 41.00 P 0.00 0.00 0.00 1.94 +0.83 45 0 180 0
29APR26 42.00 P 2.29 2.37 2.23 2.35 +0.93 45 25 158 -7
29APR26 43.00 P 2.70 2.70 2.70 2.79 +1.03 44 7 118 +7
29APR26 44.00 P 0.00 0.00 0.00 3.31 +1.13 44 0 46 0
29APR26 45.00 P 3.75 3.75 3.75 3.88 +1.24 44 6 27 +6
29APR26 46.00 P 0.00 0.00 0.00 4.51 +1.37 44 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.03 +1.31 43 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.01 +1.67 47 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.77 +1.77 47 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.57 +1.86 48 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 9.70 +2.04 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.93 +2.12 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.06 +1.94 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.57 +2.23 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.25 +2.41 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.70 +2.30 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.23 +2.19 73 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.53 +1.79 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.23 +2.19 82 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.18 +0.51 43 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.46 +0.59 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.80 +0.69 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.18 +0.80 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 2.59 +0.89 44 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 3.00 +0.95 43 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 3.48 +1.01 43 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 4.00 +1.13 42 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.58 +1.16 43 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.20 +1.26 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.06 +1.54 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.79 +1.66 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.50 +1.85 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.29 +1.82 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.78 +1.64 38 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.07 +1.61 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.61 +1.97 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.16 +2.24 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.42 +2.33 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.91 +2.38 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.32 +2.28 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.54 +1.68 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.23 +2.19 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 +0.07 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.09 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 +0.13 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.16 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.47 +0.20 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.62 +0.26 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.79 +0.32 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.01 +0.39 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.25 +0.46 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.53 +0.53 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.86 +0.62 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.20 +0.69 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.62 +0.79 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.03 +0.85 43 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 3.40 +0.87 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.97 +1.04 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.50 +1.13 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.06 +1.16 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.67 +1.25 42 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.33 +1.35 42 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 7.23 +1.63 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.86 +1.59 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.50 +1.55 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.53 +1.68 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.88 +2.06 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.14 +2.18 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.26 +2.09 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.42 +1.95 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.91 +2.38 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.48 +2.28 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.85 +1.93 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.23 +2.19 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.13 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 +0.17 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 +0.20 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 +0.22 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.89 +0.28 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 +0.36 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.35 +0.39 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 +0.48 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.91 +0.51 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.24 +0.56 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.60 +0.64 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.98 +0.70 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 +0.77 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.85 +0.85 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.27 +0.84 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.74 +0.87 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.26 +0.96 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 +1.03 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.35 +1.09 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.97 +1.18 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.59 +1.23 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.23 +1.28 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.00 +1.40 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.50 +1.19 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.51 +1.50 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.51 +1.57 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.86 +2.05 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.95 +1.74 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.83 +1.61 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.13 +1.94 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.48 +1.86 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.85 +1.90 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.27 +1.95 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 +0.35 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.75 +0.40 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.04 +0.46 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.33 +0.48 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.69 +0.55 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.06 +0.63 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.44 +0.65 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.88 +0.72 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.33 +0.80 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.79 +0.82 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 5.27 +0.86 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 +0.90 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.24 +0.86 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.78 +0.95 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.37 +1.00 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.98 +1.07 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.60 +1.12 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.24 +1.21 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.14 +1.49 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.73 +1.37 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.63 +1.64 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.30 +1.41 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.26 +1.39 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.26 +1.41 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.41 +1.49 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.62 +1.75 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.94 +1.68 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.13 +1.61 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.44 +1.65 42 0 0 0
TOTAL PUT 293 4,217 -749
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$ 67.85
26FEB26 40.00 C 0.00 0.00 0.00 27.85 -3.30 0 0 0 -598
26FEB26 41.00 C 0.00 0.00 0.00 26.85 -3.30 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.85 -3.30 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.85 -3.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.85 -3.30 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.85 -3.30 0 0 0 -575
26FEB26 46.00 C 0.00 0.00 0.00 21.85 -3.30 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.85 -3.30 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.85 -3.30 0 0 0 -30
26FEB26 49.00 C 0.00 0.00 0.00 18.85 -3.30 0 0 0 0
26FEB26 50.00 C 19.25 19.25 17.90 17.85 -3.30 0 446 0 -753
26FEB26 52.50 C 0.00 0.00 0.00 15.35 -3.30 0 0 0 -140
26FEB26 55.00 C 14.09 14.09 14.09 12.85 -3.30 0 5 0 -561
26FEB26 57.50 C 0.00 0.00 0.00 10.35 -3.30 0 0 0 -837
26FEB26 60.00 C 10.75 10.75 8.45 7.85 -3.30 0 21 0 -1,704
26FEB26 62.50 C 7.15 7.15 5.58 5.35 -3.31 0 59 0 -881
26FEB26 65.00 C 5.45 5.45 3.08 2.85 -3.31 0 87 0 -2,046
26FEB26 67.50 C 2.17 2.17 0.41 0.35 -3.33 0 1,445 441 -2,659
26FEB26 70.00 C 1.13 1.15 0.05 0.00 -1.35 0 160 3,932 +37
26FEB26 72.50 C 0.11 0.11 0.01 0.00 -0.37 0 23 3,042 -23
26FEB26 75.00 C 0.02 0.02 0.01 0.00 -0.11 0 31 3,448 -31
26FEB26 77.50 C 0.01 0.01 0.01 0.00 -0.05 0 1 2,331 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 2,950 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 21.85 -3.31 0 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 20.85 -3.31 0 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 19.85 -3.31 0 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 18.85 -3.31 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 17.85 -3.31 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 15.35 -3.31 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 12.85 -3.31 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 10.35 -3.31 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 7.85 -3.31 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 5.36 -3.30 64 0 0 0
27FEB26 65.00 C 3.24 3.24 3.24 2.87 -3.31 42 30 30 +30
27FEB26 67.50 C 0.93 0.93 0.82 0.82 -2.92 44 99 136 +80
27FEB26 70.00 C 0.28 0.28 0.09 0.11 -1.41 50 128 228 +102
27FEB26 72.50 C 0.16 0.16 0.04 0.02 -0.49 63 64 247 -2
27FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.16 81 0 202 0
27FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.06 104 0 240 0
27FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.02 126 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 146 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 21.88 -3.29 83 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 20.90 -3.28 102 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 19.88 -3.31 65 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 18.99 -3.20 116 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 17.88 -3.41 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 15.38 -3.31 0 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 12.89 -3.31 53 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 10.39 -3.32 41 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 7.98 -3.26 49 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 5.58 -3.39 43 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 3.26 -3.18 34 0 30 0
06MAR26 67.50 C 2.38 2.38 1.61 1.57 -2.44 34 267 259 +256
06MAR26 70.00 C 1.18 1.18 0.61 0.70 -1.38 37 1,070 851 +815
06MAR26 72.50 C 0.86 0.89 0.21 0.32 -0.70 41 996 1,032 +757
06MAR26 75.00 C 0.14 0.14 0.09 0.15 -0.33 45 40 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.07 -0.15 48 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.04 -0.06 53 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.91 -3.74 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 41.91 -3.64 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 40.92 -3.52 99 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.92 -3.73 85 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.01 -3.54 132 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.92 -3.43 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 36.93 -3.41 85 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 35.99 -3.70 112 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.96 -3.28 98 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.02 -3.22 108 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.94 -3.73 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 31.94 -3.30 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.86 -3.53 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.94 -3.65 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 28.95 -3.30 62 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.95 -3.30 53 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 26.95 -3.71 0 0 151 0
30MAR26 42.00 C 26.11 26.11 25.99 26.02 -3.22 75 193 1,576 -71
30MAR26 43.00 C 25.35 25.35 25.35 25.07 -3.19 78 10 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.96 -3.33 44 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 22.96 -3.30 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 21.96 -3.31 0 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 20.97 -3.30 42 0 1,022 0
30MAR26 48.00 C 21.25 21.25 21.25 19.97 -3.30 36 10 692 0
30MAR26 49.00 C 0.00 0.00 0.00 18.99 -3.69 45 0 1,185 0
30MAR26 50.00 C 19.36 19.41 18.06 17.98 -3.67 37 313 5,702 +122
30MAR26 52.50 C 15.50 15.50 15.50 15.49 -3.46 34 4 5,064 0
30MAR26 55.00 C 14.30 14.33 14.30 13.03 -3.17 34 405 16,128 -141
30MAR26 57.50 C 0.00 0.00 0.00 10.62 -3.59 34 0 9,387 0
30MAR26 60.00 C 10.50 10.50 8.46 8.46 -3.21 37 168 13,743 +48
30MAR26 62.50 C 7.50 7.75 7.39 6.18 -2.79 32 80 8,012 -50
30MAR26 65.00 C 5.54 5.54 4.33 4.23 -2.52 31 190 21,271 +64
30MAR26 67.50 C 4.35 4.35 2.81 2.81 -2.13 31 83 7,292 +27
30MAR26 70.00 C 3.15 3.15 1.80 1.83 -1.62 33 761 15,461 -58
30MAR26 72.50 C 2.12 2.12 1.15 1.15 -1.14 34 361 14,033 -19
30MAR26 75.00 C 1.40 1.40 0.70 0.72 -0.80 35 1,369 22,400 +12
30MAR26 77.50 C 0.58 0.61 0.44 0.44 -0.55 36 125 7,420 +77
30MAR26 80.00 C 0.47 0.47 0.28 0.26 -0.38 37 838 7,157 +515
30MAR26 82.50 C 0.28 0.28 0.18 0.16 -0.25 38 136 3,241 -98
30MAR26 85.00 C 0.16 0.16 0.16 0.10 -0.17 39 2 3,311 0
30MAR26 87.50 C 0.09 0.09 0.08 0.07 -0.11 41 50 4,580 0
30MAR26 90.00 C 0.06 0.07 0.06 0.04 -0.08 41 23 1,017 +20
30MAR26 92.50 C 0.05 0.05 0.04 0.03 -0.05 43 138 502 +138
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 24.07 -3.30 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.07 -3.30 34 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 22.17 -3.21 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.97 -3.85 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.10 -3.38 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.07 -3.73 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.14 -3.80 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.02 -2.93 45 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 13.03 -3.90 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.08 -3.13 33 0 35 0
29APR26 60.00 C 9.35 9.35 9.35 8.79 -3.04 30 3 110 +3
29APR26 62.50 C 8.00 8.00 8.00 7.17 -2.37 34 18 260 +8
29APR26 65.00 C 5.26 5.45 5.14 5.14 -2.83 30 1,294 2,072 +933
29APR26 67.50 C 5.61 5.61 3.76 3.76 -2.08 30 1,465 4,218 +1,138
29APR26 70.00 C 4.16 4.16 2.71 2.71 -1.71 31 1,230 3,621 +395
29APR26 72.50 C 2.56 2.56 2.11 1.95 -1.31 32 173 1,976 -18
29APR26 75.00 C 2.40 2.40 1.40 1.40 -1.00 33 76 9,616 +40
29APR26 77.50 C 1.51 1.51 1.02 1.02 -0.76 34 46 3,585 +30
29APR26 80.00 C 1.20 1.20 0.89 0.74 -0.58 35 36 1,790 +30
29APR26 82.50 C 0.66 0.66 0.52 0.53 -0.44 36 43 256 -1
29APR26 85.00 C 0.00 0.00 0.00 0.39 -0.32 37 0 263 0
29APR26 87.50 C 0.00 0.00 0.00 0.29 -0.23 38 0 389 0
29APR26 90.00 C 0.24 0.24 0.24 0.22 -0.16 39 2 201 -2
29APR26 92.50 C 0.00 0.00 0.00 0.17 -0.11 40 0 117 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 22.17 -3.21 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.14 -3.68 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.58 -2.90 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.27 -3.53 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.34 -3.60 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.02 -2.93 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.53 -3.40 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.22 -2.99 31 0 0 0
28MAY26 60.00 C 10.31 10.31 10.31 9.24 -2.71 32 30 120 +30
28MAY26 62.50 C 0.00 0.00 0.00 7.35 -2.23 32 0 5 0
28MAY26 65.00 C 6.82 6.82 5.71 5.61 -2.59 31 480 675 +480
28MAY26 67.50 C 5.20 5.20 4.45 4.13 -2.22 30 264 590 +244
28MAY26 70.00 C 4.10 4.10 3.33 3.06 -1.91 30 1,270 1,487 +509
28MAY26 72.50 C 2.92 2.92 2.60 2.24 -1.49 31 253 1,356 +23
28MAY26 75.00 C 2.24 2.24 2.06 1.63 -1.16 31 1,013 1,626 +714
28MAY26 77.50 C 1.64 1.65 1.58 1.18 -0.89 32 670 730 +640
28MAY26 80.00 C 1.23 1.23 1.23 0.85 -0.67 32 10 344 0
28MAY26 82.50 C 1.09 1.09 1.09 0.62 -0.48 33 2 48 +2
28MAY26 85.00 C 1.02 1.02 0.80 0.45 -0.35 33 201 243 +200
28MAY26 87.50 C 0.00 0.00 0.00 0.33 -0.24 34 0 432 0
28MAY26 90.00 C 0.46 0.46 0.46 0.24 -0.18 34 37 228 0
28MAY26 92.50 C 0.37 0.37 0.37 0.18 -0.12 35 4 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 34.05 -3.31 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.94 -3.73 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.07 -3.30 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.90 -3.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.08 -3.51 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.08 -3.31 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.95 -3.44 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 27.10 -3.56 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.10 -3.14 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 25.11 -3.30 32 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 24.31 -3.06 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.47 -2.90 53 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.62 -2.76 54 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 21.14 -3.68 29 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 20.58 -2.90 48 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 19.27 -3.53 36 0 80 0
29JUN26 50.00 C 18.52 18.52 18.52 18.75 -3.19 47 100 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 16.02 -3.17 36 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 13.73 -3.20 35 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 11.40 -3.18 32 0 697 0
29JUN26 60.00 C 10.70 10.70 10.70 9.24 -3.38 30 2 9,335 0
29JUN26 62.50 C 0.00 0.00 0.00 7.48 -3.08 30 0 11,327 0
29JUN26 65.00 C 6.47 6.47 6.10 6.10 -2.22 31 454 23,381 +194
29JUN26 67.50 C 4.87 4.94 4.83 4.69 -2.03 31 204 1,569 -49
29JUN26 70.00 C 4.05 4.09 3.88 3.75 -1.66 32 225 4,781 +165
29JUN26 72.50 C 3.60 3.60 3.46 2.96 -1.39 32 726 1,438 -564
29JUN26 75.00 C 2.51 2.57 2.44 2.37 -1.14 33 138 8,228 +60
29JUN26 77.50 C 0.00 0.00 0.00 1.87 -0.97 34 800 8,062 +800
29JUN26 80.00 C 1.59 1.59 1.59 1.50 -0.79 34 1 4,146 0
29JUN26 82.50 C 1.26 1.27 1.23 1.23 -0.61 35 32 4,048 +30
29JUN26 85.00 C 0.00 0.00 0.00 0.98 -0.49 36 0 5,126 0
29JUN26 87.50 C 0.85 0.86 0.85 0.81 -0.40 37 22 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.67 -0.31 38 0 713 0
29JUN26 92.50 C 0.77 0.77 0.77 0.57 -0.23 38 1 588 0
29JUN26 95.00 C 0.00 0.00 0.00 0.49 -0.17 39 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.42 -0.13 40 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 -0.06 42 0 88 0
29SEP26 39.00 C 0.00 0.00 0.00 29.22 -3.17 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 28.15 -3.24 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.10 -3.56 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.12 -3.28 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.31 -3.10 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.31 -3.10 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.47 -2.90 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 22.62 -2.81 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.28 -3.54 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.58 -2.90 39 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 19.85 -3.20 41 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 18.75 -3.19 38 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 16.23 -2.96 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 13.83 -3.10 29 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 12.22 -2.36 32 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 10.36 -2.29 31 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 8.50 -2.27 29 0 1,430 0
29SEP26 65.00 C 7.32 7.37 7.29 7.25 -2.04 30 144 3,929 -38
29SEP26 67.50 C 6.03 6.17 6.03 6.15 -1.84 31 133 4,882 +54
29SEP26 70.00 C 0.00 0.00 0.00 5.11 -1.72 31 0 3,087 0
29SEP26 72.50 C 5.56 5.56 5.56 4.39 -1.44 32 30 4,385 +10
29SEP26 75.00 C 3.70 3.70 3.70 3.81 -1.25 32 1 3,687 0
29SEP26 77.50 C 0.00 0.00 0.00 3.28 -1.09 33 0 548 0
29SEP26 80.00 C 2.80 2.80 2.66 2.88 -0.91 34 19 3,047 0
29SEP26 82.50 C 0.00 0.00 0.00 2.51 -0.79 35 0 724 0
29SEP26 85.00 C 2.00 2.00 2.00 2.23 -0.65 35 1 1,205 0
29SEP26 87.50 C 1.84 1.84 1.84 1.96 -0.56 36 2 528 0
29SEP26 90.00 C 1.87 1.87 1.51 1.76 -0.46 37 4 467 0
29SEP26 92.50 C 0.00 0.00 0.00 1.58 -0.37 38 0 1,178 0
29SEP26 95.00 C 0.00 0.00 0.00 1.41 -0.33 39 0 86 0
29SEP26 97.50 C 1.00 1.01 1.00 1.30 -0.24 39 15 312 +15
29SEP26 100.00 C 0.00 0.00 0.00 1.19 -0.19 40 0 385 0
29SEP26 102.50 C 0.00 0.00 0.00 1.11 -0.14 41 0 70 0
30DEC26 41.00 C 0.00 0.00 0.00 27.50 -3.16 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 26.25 -3.15 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.47 -2.94 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.62 -2.79 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.59 -2.78 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.62 -2.81 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.53 -3.29 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.71 -2.77 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 19.98 -3.07 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.85 -3.16 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 16.52 -3.23 30 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 14.54 -2.59 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 12.84 -2.41 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 10.86 -2.73 28 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 9.55 -2.25 29 0 1,152 0
30DEC26 65.00 C 8.41 8.56 8.41 8.33 -2.10 29 47 128 +47
30DEC26 67.50 C 7.21 7.45 7.16 7.28 -1.93 30 208 1,190 +208
30DEC26 70.00 C 6.66 6.66 6.23 6.32 -1.77 30 164 5,426 -150
30DEC26 72.50 C 0.00 0.00 0.00 5.60 -1.51 31 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 4.92 -1.38 31 0 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 4.37 -1.20 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 3.86 -1.11 32 0 2,098 0
30DEC26 82.50 C 3.29 3.29 3.29 3.46 -0.95 33 3 284 0
30DEC26 85.00 C 2.79 2.79 2.76 3.06 -0.88 33 300 597 +300
30DEC26 87.50 C 0.00 0.00 0.00 2.77 -0.76 34 0 109 0
30DEC26 90.00 C 2.49 2.49 2.49 2.49 -0.66 35 26 284 +26
30DEC26 92.50 C 0.00 0.00 0.00 2.24 -0.61 35 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.05 -0.51 36 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 1.86 -0.46 36 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.68 -0.44 37 0 234 0
30DEC26 102.50 C 1.31 1.31 1.31 1.56 -0.36 37 5 45 +5
TOTAL CALL 22,658 427,459 -1,666
26FEB26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,130 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,653 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,851 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,430 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,022 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,146 0
26FEB26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 22 4,177 0
26FEB26 67.50 P 0.03 0.14 0.03 0.00 -0.03 0 422 4,449 +165
26FEB26 70.00 P 0.17 2.10 0.17 2.15 +1.91 0 974 0 -6,329
26FEB26 72.50 P 1.79 4.70 1.79 4.65 +2.95 0 752 0 -1,864
26FEB26 75.00 P 0.00 0.00 0.00 7.15 +3.07 0 0 0 -568
26FEB26 77.50 P 9.58 9.58 9.55 9.65 +3.10 0 147 0 -300
26FEB26 80.00 P 0.00 0.00 0.00 12.15 +3.16 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.65 +3.14 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.15 +3.07 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.65 +3.07 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.15 +3.14 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.65 +3.07 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.15 +3.07 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.65 +3.07 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.15 +3.10 0 0 0 -57
26FEB26 102.50 P 0.00 0.00 0.00 34.65 +3.03 0 0 0 -57
27FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 245 0
27FEB26 67.50 P 0.07 0.43 0.07 0.43 +0.35 41 1,414 1,658 +1,315
27FEB26 70.00 P 0.37 2.20 0.37 2.20 +1.78 42 257 382 -112
27FEB26 72.50 P 1.95 1.95 1.95 4.68 +2.75 69 3 177 -56
27FEB26 75.00 P 0.00 0.00 0.00 7.15 +3.04 0 0 0 -57
27FEB26 77.50 P 0.00 0.00 0.00 9.65 +3.07 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 12.15 +3.01 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.65 +3.08 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 17.15 +3.07 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.65 +3.07 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 22.15 +3.08 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 24.65 +3.07 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 27.15 +3.07 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 29.65 +3.03 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 32.15 +3.07 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 34.65 +3.03 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
06MAR26 60.00 P 0.05 0.05 0.05 0.04 0.00 42 150 140 +140
06MAR26 62.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 23 0
06MAR26 65.00 P 0.10 0.41 0.10 0.43 +0.23 36 718 1,269 +689
06MAR26 67.50 P 0.36 1.21 0.36 1.19 +0.77 34 1,102 1,121 +710
06MAR26 70.00 P 1.00 2.65 1.00 2.75 +1.77 35 159 485 +147
06MAR26 72.50 P 3.00 4.62 3.00 4.85 +2.42 37 16 110 +4
06MAR26 75.00 P 0.00 0.00 0.00 7.20 +2.80 39 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 9.99 +3.34 70 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 12.45 +3.31 80 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 15.10 +3.38 100 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 17.56 +3.29 108 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 20.14 +3.54 123 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 22.27 +3.20 103 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 24.65 +2.66 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 27.65 +3.32 152 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 30.10 +3.15 157 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 32.15 +3.05 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 34.65 +3.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9,634 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,393 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6,166 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 0.00 40 25 46,968 0
30MAR26 52.50 P 0.06 0.07 0.06 0.02 +0.01 37 65 20,650 +20
30MAR26 55.00 P 0.09 0.11 0.09 0.05 +0.04 35 145 16,154 +51
30MAR26 57.50 P 0.15 0.18 0.14 0.13 +0.10 34 218 8,902 -30
30MAR26 60.00 P 0.18 0.34 0.18 0.32 +0.21 33 359 12,949 +45
30MAR26 62.50 P 0.34 0.66 0.34 0.67 +0.38 32 931 6,949 +156
30MAR26 65.00 P 0.74 1.30 0.74 1.29 +0.63 31 1,915 12,559 +711
30MAR26 67.50 P 1.19 2.34 1.19 2.33 +1.04 32 3,036 10,490 +1,498
30MAR26 70.00 P 2.20 3.77 2.18 3.70 +1.43 31 579 4,686 -294
30MAR26 72.50 P 3.59 5.59 3.59 5.47 +1.82 31 433 3,718 +48
30MAR26 75.00 P 5.38 6.64 5.38 7.60 +2.21 33 31 1,628 -29
30MAR26 77.50 P 0.00 0.00 0.00 9.99 +2.60 37 0 973 0
30MAR26 80.00 P 10.80 10.80 10.80 12.66 +3.13 47 10 175 +10
30MAR26 82.50 P 0.00 0.00 0.00 15.10 +3.38 52 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 17.56 +3.29 56 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 20.14 +3.23 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.74 +3.65 72 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.95 +2.96 68 0 5 0
30MAR26 95.00 P 0.00 0.00 0.00 27.84 +3.51 84 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.34 +3.39 89 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.75 +3.65 91 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.01 +3.39 87 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 1,047 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 1,305 0
29APR26 52.50 P 0.13 0.14 0.13 0.11 +0.08 34 90 674 +90
29APR26 55.00 P 0.00 0.00 0.00 0.23 +0.15 33 0 2,086 0
29APR26 57.50 P 0.32 0.42 0.32 0.42 +0.23 32 280 1,513 +257
29APR26 60.00 P 0.54 0.71 0.54 0.77 +0.36 32 90 3,081 +43
29APR26 62.50 P 0.95 1.21 0.95 1.27 +0.51 31 626 3,953 +455
29APR26 65.00 P 1.22 2.05 1.22 2.02 +0.75 30 1,637 10,474 +472
29APR26 67.50 P 1.97 3.17 1.97 3.09 +1.05 30 901 2,110 +456
29APR26 70.00 P 3.45 4.55 3.45 4.53 +1.43 31 432 7,747 +249
29APR26 72.50 P 6.15 6.15 6.02 6.32 +1.84 32 95 2,084 +95
29APR26 75.00 P 0.00 0.00 0.00 8.42 +2.28 34 0 3,537 0
29APR26 77.50 P 0.00 0.00 0.00 10.54 +2.53 36 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 12.74 +3.15 37 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 15.12 +2.75 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.56 +3.01 42 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 20.33 +3.23 51 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 22.74 +3.65 53 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 25.28 +3.29 58 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.84 +3.51 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.34 +3.39 66 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.75 +3.65 68 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.35 +3.73 73 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.11 +0.07 32 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.14 +0.08 32 0 193 0
28MAY26 52.50 P 0.24 0.30 0.24 0.29 +0.16 32 1,050 1,261 +1,020
28MAY26 55.00 P 0.49 0.49 0.47 0.50 +0.23 31 240 716 +240
28MAY26 57.50 P 0.69 0.73 0.69 0.87 +0.36 30 40 162 +40
28MAY26 60.00 P 1.01 1.27 1.01 1.39 +0.54 30 631 1,410 +311
28MAY26 62.50 P 1.70 1.92 1.69 2.13 +0.74 29 292 1,157 +292
28MAY26 65.00 P 2.50 2.95 2.50 3.11 +1.00 28 171 664 +171
28MAY26 67.50 P 2.85 4.02 2.85 4.31 +1.24 28 330 627 +180
28MAY26 70.00 P 4.88 5.67 4.88 5.88 +1.62 28 181 529 +136
28MAY26 72.50 P 0.00 0.00 0.00 7.65 +1.98 28 0 355 0
28MAY26 75.00 P 0.00 0.00 0.00 9.59 +2.26 28 0 590 0
28MAY26 77.50 P 0.00 0.00 0.00 11.98 +2.73 31 0 330 0
28MAY26 80.00 P 0.00 0.00 0.00 14.23 +3.01 32 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 16.03 +2.61 18 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 18.60 +3.21 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.83 +3.00 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.36 +3.06 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.82 +2.68 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.00 +3.44 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.34 +2.65 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.20 +3.63 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.35 +2.94 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 19,376 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 799 0
29JUN26 48.00 P 0.27 0.28 0.27 0.13 +0.03 30 800 2,916 +800
29JUN26 49.00 P 0.29 0.33 0.29 0.17 +0.04 30 800 1,799 +800
29JUN26 50.00 P 0.33 0.38 0.33 0.23 +0.05 30 620 19,546 +469
29JUN26 52.50 P 0.00 0.00 0.00 0.45 +0.12 30 0 2,382 0
29JUN26 55.00 P 0.85 0.86 0.85 0.78 +0.20 30 80 6,040 +20
29JUN26 57.50 P 1.12 1.29 1.12 1.27 +0.33 30 35 6,636 +35
29JUN26 60.00 P 1.47 1.88 1.47 1.88 +0.50 30 142 6,240 +134
29JUN26 62.50 P 2.18 2.70 2.18 2.72 +0.68 29 449 3,609 +253
29JUN26 65.00 P 3.10 3.78 3.10 3.78 +0.91 29 360 2,526 +80
29JUN26 67.50 P 4.40 4.91 4.40 5.11 +1.22 29 7 1,757 +4
29JUN26 70.00 P 5.16 6.66 5.16 6.65 +1.52 30 522 3,773 +219
29JUN26 72.50 P 0.00 0.00 0.00 8.47 +1.82 30 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 10.30 +1.93 30 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 13.06 +2.73 36 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 14.97 +2.82 35 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 17.28 +3.38 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.28 +2.40 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.42 +2.25 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.82 +2.88 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.72 +3.58 43 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.65 +2.47 35 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.16 +3.07 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.55 +3.06 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.01 +3.06 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 +0.06 30 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 +0.07 30 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 +0.09 30 0 512 0
29SEP26 45.00 P 0.55 0.55 0.55 0.23 +0.12 30 4 4,514 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.29 +0.15 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.37 +0.18 30 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.46 +0.22 30 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.57 +0.25 30 0 1,081 0
29SEP26 50.00 P 1.05 1.05 1.05 0.70 +0.30 30 30 21,526 +30
29SEP26 52.50 P 1.15 1.35 1.15 1.11 +0.43 31 83 1,794 +20
29SEP26 55.00 P 1.50 1.88 1.50 1.66 +0.58 31 28 2,581 +20
29SEP26 57.50 P 2.54 2.54 2.45 2.37 +0.74 31 37 1,027 +37
29SEP26 60.00 P 2.76 3.28 2.76 3.24 +0.91 31 360 2,931 +20
29SEP26 62.50 P 4.30 4.30 4.30 4.29 +1.07 32 20 9,154 0
29SEP26 65.00 P 5.38 5.38 5.38 5.48 +1.21 32 20 12,223 +20
29SEP26 67.50 P 6.69 6.69 6.68 6.87 +1.38 32 211 1,089 +1
29SEP26 70.00 P 0.00 0.00 0.00 8.43 +1.57 32 0 6,031 0
29SEP26 72.50 P 9.50 9.50 9.50 10.20 +1.82 33 1 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 12.24 +2.12 35 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 14.27 +2.37 36 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 16.22 +2.28 36 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 18.49 +2.49 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.63 +2.50 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.35 +2.02 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.88 +2.67 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.19 +3.14 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.52 +2.61 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.81 +3.08 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.75 +2.75 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.67 +2.68 42 0 0 0
30DEC26 41.00 P 0.53 0.60 0.53 0.13 +0.03 28 11 708 +4
30DEC26 42.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.06 28 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.07 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 +0.09 28 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.46 +0.11 28 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.57 +0.14 28 0 394 0
30DEC26 48.00 P 1.16 1.24 1.16 0.69 +0.16 28 34 513 +3
30DEC26 49.00 P 0.00 0.00 0.00 0.85 +0.21 29 0 782 0
30DEC26 50.00 P 1.40 1.56 1.40 1.01 +0.25 29 24 798 +4
30DEC26 52.50 P 1.79 1.79 1.79 1.52 +0.37 29 170 644 +70
30DEC26 55.00 P 2.63 2.63 2.63 2.18 +0.50 29 20 1,238 +20
30DEC26 57.50 P 3.00 3.35 3.00 2.99 +0.65 30 27 1,310 +18
30DEC26 60.00 P 4.10 4.16 4.05 3.96 +0.82 30 13 842 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.07 +0.99 31 2 2,750 0
30DEC26 65.00 P 6.50 6.50 6.50 6.38 +1.22 31 2 871 +2
30DEC26 67.50 P 7.50 7.65 7.50 7.82 +1.40 31 31 1,648 +1
30DEC26 70.00 P 0.00 0.00 0.00 9.37 +1.58 32 0 1,701 0
30DEC26 72.50 P 0.00 0.00 0.00 11.06 +1.76 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 13.01 +2.01 33 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 14.99 +2.19 34 0 1,822 0
30DEC26 80.00 P 16.00 16.00 16.00 16.84 +2.12 34 2 18 +2
30DEC26 82.50 P 0.00 0.00 0.00 19.18 +2.48 36 0 0 0
30DEC26 85.00 P 20.00 20.00 20.00 21.04 +2.30 35 2 2 +2
30DEC26 87.50 P 0.00 0.00 0.00 22.56 +1.63 32 0 14 0
30DEC26 90.00 P 25.00 25.00 25.00 25.30 +2.99 36 2 2 +2
30DEC26 92.50 P 0.00 0.00 0.00 27.66 +2.27 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.69 +2.09 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 32.38 +2.45 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.88 +3.04 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.31 +3.32 42 0 0 0
TOTAL PUT 25,918 478,560 +3,557
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$ 9.46
26FEB26 5.00 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.71 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.46 -0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.21 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.96 -0.14 0 0 0 -400
26FEB26 6.75 C 0.00 0.00 0.00 2.71 -0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.46 -0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.96 -0.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.71 -0.14 0 0 0 -235
26FEB26 8.00 C 1.54 1.54 1.54 1.46 -0.14 0 3 0 -484
26FEB26 8.25 C 1.21 1.29 1.21 1.21 -0.14 0 699 0 -7,344
26FEB26 8.50 C 0.94 0.96 0.90 0.96 -0.14 0 681 0 -3,834
26FEB26 8.75 C 0.69 0.77 0.69 0.71 -0.14 0 3 0 -3,929
26FEB26 9.00 C 0.44 0.44 0.44 0.46 -0.14 0 2 0 -5,468
26FEB26 9.25 C 0.22 0.22 0.17 0.21 -0.14 0 47 0 -2,633
26FEB26 9.50 C 0.03 0.04 0.03 0.00 -0.14 0 167 4,178 -111
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 2,663 0
26FEB26 10.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 2,648 -7
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.57 -0.14 94 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.47 -0.14 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.37 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.17 -0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.97 -0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.71 -0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.46 -0.16 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.21 -0.16 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 -0.12 54 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.71 -0.14 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.48 -0.12 42 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.22 -0.13 0 0 11,934 0
30MAR26 7.50 C 2.04 2.04 2.04 1.98 -0.20 31 5 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.73 -0.14 25 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.14 0 0 17,350 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 -0.14 0 0 16,040 0
30MAR26 8.50 C 1.02 1.10 0.97 0.99 -0.15 21 6 6,303 +4
30MAR26 8.75 C 0.00 0.00 0.00 0.84 -0.09 33 0 4,582 0
30MAR26 9.00 C 0.66 0.69 0.60 0.62 -0.11 29 25 9,314 +5
30MAR26 9.25 C 0.45 0.45 0.45 0.46 -0.10 29 8 2,170 +5
30MAR26 9.50 C 0.33 0.37 0.31 0.32 -0.10 29 30 10,866 -4
30MAR26 9.75 C 0.24 0.27 0.23 0.23 -0.07 30 24 2,896 0
30MAR26 10.00 C 0.18 0.19 0.17 0.15 -0.06 30 32 2,222 +1
30MAR26 10.50 C 0.08 0.10 0.08 0.06 -0.04 30 173 3,186 0
30MAR26 11.00 C 0.04 0.04 0.04 0.02 -0.02 30 30 629 +30
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 258 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.47 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.97 -0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.74 -0.14 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.25 -0.13 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 -0.18 25 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.77 -0.17 30 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 -0.13 28 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 -0.12 28 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.10 -0.12 28 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 -0.07 31 0 97 0
29APR26 9.00 C 0.00 0.00 0.00 0.74 -0.14 29 0 1,052 0
29APR26 9.25 C 0.00 0.00 0.00 0.58 -0.10 28 0 859 0
29APR26 9.50 C 0.47 0.51 0.45 0.45 -0.09 28 510 1,584 +264
29APR26 9.75 C 0.38 0.38 0.35 0.36 -0.06 29 229 331 -55
29APR26 10.00 C 0.31 0.31 0.27 0.27 -0.06 29 45 224 +25
29APR26 10.50 C 0.00 0.00 0.00 0.15 -0.05 30 0 714 0
29APR26 11.00 C 0.11 0.11 0.11 0.07 -0.03 29 1 316 0
29APR26 11.50 C 0.07 0.07 0.07 0.04 -0.01 31 30 330 +30
29APR26 12.00 C 0.05 0.05 0.05 0.02 -0.01 31 4 620 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.98 -0.22 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.27 -0.14 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 -0.11 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 -0.17 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.54 -0.16 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.15 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 -0.11 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.12 27 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.82 -0.09 28 0 4,502 0
28MAY26 9.25 C 0.69 0.69 0.67 0.67 -0.10 28 596 1,617 +315
28MAY26 9.50 C 0.56 0.56 0.56 0.55 -0.08 28 440 1,071 +440
28MAY26 9.75 C 0.00 0.00 0.00 0.44 -0.07 28 0 98 0
28MAY26 10.00 C 0.39 0.39 0.39 0.36 -0.06 29 470 1,008 +470
28MAY26 10.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 220 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 130 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.10 -0.11 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.97 -0.15 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.87 -0.16 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 -0.14 60 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.76 -0.14 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 -0.17 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 -0.13 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.08 -0.12 48 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 -0.13 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 -0.16 0 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 -0.13 28 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 -0.12 30 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 -0.15 28 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 -0.16 24 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 -0.22 25 0 544 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.13 27 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 -0.07 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.10 28 0 5,843 0
29JUN26 9.25 C 0.75 0.75 0.75 0.72 -0.10 27 30 5,719 +30
29JUN26 9.50 C 0.63 0.65 0.62 0.60 -0.09 28 410 2,681 +192
29JUN26 9.75 C 0.00 0.00 0.00 0.50 -0.07 28 0 3,231 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 5,304 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.04 29 0 1,379 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 571 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.87 -0.16 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.80 -0.15 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.70 -0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.59 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.50 -0.17 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.05 -0.14 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.76 -0.18 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.27 -0.17 31 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 -0.12 40 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.11 28 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.13 27 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 -0.15 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.13 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.06 31 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 -0.13 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 -0.12 27 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 -0.10 28 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.17 -0.10 29 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.09 29 0 6,857 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.09 29 0 5,131 0
29SEP26 9.50 C 0.77 0.77 0.76 0.79 -0.08 29 117 1,603 +112
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.08 29 0 713 0
29SEP26 10.00 C 0.56 0.56 0.56 0.60 -0.07 29 185 1,783 +185
29SEP26 10.50 C 0.43 0.43 0.43 0.45 -0.06 29 30 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.05 29 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 188 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.51 -0.16 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.25 -0.14 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.05 -0.14 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 -0.18 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 -0.17 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 -0.12 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.13 24 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 -0.13 26 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.13 25 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 -0.13 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 -0.11 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.11 26 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.11 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.42 -0.11 27 0 136 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.10 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 -0.10 27 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.09 27 0 467 0
30DEC26 9.50 C 0.87 0.88 0.87 0.92 -0.09 27 282 791 +213
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.08 28 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.07 28 0 4,102 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.06 28 0 125 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 -0.05 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.04 28 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
TOTAL CALL 5,321 247,130 -22,183
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,199 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,864 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6,252 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,801 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,564 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,258 0
26FEB26 9.50 P 0.10 0.12 0.01 0.04 0.00 0 313 0 -945
26FEB26 9.75 P 0.36 0.36 0.33 0.29 +0.11 0 23 0 -33
26FEB26 10.00 P 0.00 0.00 0.00 0.54 +0.13 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 -20
26FEB26 11.00 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.54 +0.08 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.54 +0.11 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.54 +0.14 0 0 0 -255
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 0.00 110 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 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 85 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 67 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 24,078 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11,530 0
30MAR26 7.75 P 0.02 0.02 0.02 0.01 0.00 35 500 8,838 -57
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9,042 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 12,473 0
30MAR26 8.50 P 0.06 0.06 0.05 0.05 0.00 31 213 15,191 -180
30MAR26 8.75 P 0.10 0.10 0.08 0.09 +0.01 31 11 6,721 0
30MAR26 9.00 P 0.15 0.17 0.14 0.15 +0.02 30 52 3,246 +5
30MAR26 9.25 P 0.23 0.24 0.23 0.24 +0.03 31 42 1,663 +11
30MAR26 9.50 P 0.33 0.38 0.32 0.36 +0.04 31 68 664 +56
30MAR26 9.75 P 0.48 0.48 0.48 0.51 +0.06 31 38 1,213 +35
30MAR26 10.00 P 0.00 0.00 0.00 0.69 +0.08 32 5 65 +5
30MAR26 10.50 P 0.00 0.00 0.00 1.11 +0.11 35 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.13 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.07 +0.11 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 +0.16 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.10 +0.14 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.54 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.05 +0.09 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.56 +0.13 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.11 +0.15 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.55 +0.12 79 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 401 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 29 0 850 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 30 0 2,921 0
29APR26 8.25 P 0.07 0.08 0.07 0.07 +0.01 30 205 1,072 +100
29APR26 8.50 P 0.11 0.12 0.11 0.11 +0.01 29 55 801 +25
29APR26 8.75 P 0.17 0.18 0.17 0.17 +0.02 30 75 672 +50
29APR26 9.00 P 0.25 0.26 0.23 0.25 +0.03 30 10 177 +2
29APR26 9.25 P 0.33 0.36 0.32 0.35 +0.04 30 82 418 +15
29APR26 9.50 P 0.48 0.48 0.43 0.47 +0.06 30 14 142 +2
29APR26 9.75 P 0.58 0.58 0.58 0.62 +0.06 30 29 32 +29
29APR26 10.00 P 0.00 0.00 0.00 0.79 +0.08 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.18 +0.10 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.62 +0.12 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.11 +0.14 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 +0.16 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.10 +0.14 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 +0.10 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.07 +0.11 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 +0.13 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.11 +0.15 70 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.56 +0.13 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 113 0
28MAY26 8.25 P 0.12 0.12 0.11 0.11 +0.01 29 150 594 +150
28MAY26 8.50 P 0.17 0.17 0.17 0.17 +0.03 29 100 961 0
28MAY26 8.75 P 0.23 0.25 0.23 0.24 +0.03 29 175 550 +169
28MAY26 9.00 P 0.35 0.35 0.35 0.32 +0.03 29 3 4,798 0
28MAY26 9.25 P 0.43 0.43 0.43 0.43 +0.05 29 127 338 +127
28MAY26 9.50 P 0.57 0.57 0.55 0.55 +0.05 29 480 812 +480
28MAY26 9.75 P 0.68 0.72 0.66 0.70 +0.07 30 90 407 +90
28MAY26 10.00 P 0.00 0.00 0.00 0.86 +0.08 30 0 180 0
28MAY26 10.50 P 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.13 +0.16 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 +0.14 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.10 +0.14 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.56 +0.10 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.07 +0.11 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.59 +0.16 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.11 +0.15 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.57 +0.14 57 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 552 0
29JUN26 6.25 P 0.02 0.02 0.02 0.01 0.00 33 6 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3,125 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7,267 0
29JUN26 7.25 P 0.06 0.06 0.06 0.05 +0.01 30 2 6,343 0
29JUN26 7.50 P 0.08 0.08 0.08 0.07 0.00 29 20 7,549 +19
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 6,267 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.02 29 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 5,707 0
29JUN26 8.75 P 0.35 0.35 0.35 0.38 +0.04 29 3 956 -3
29JUN26 9.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 666 0
29JUN26 9.25 P 0.56 0.57 0.56 0.61 +0.06 29 291 599 +11
29JUN26 9.50 P 0.70 0.70 0.70 0.75 +0.06 30 234 1,360 +56
29JUN26 9.75 P 0.95 0.95 0.95 0.91 +0.07 30 30 110 +30
29JUN26 10.00 P 1.06 1.06 1.04 1.08 +0.08 30 60 893 -50
29JUN26 10.50 P 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 +0.11 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 +0.12 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 +0.15 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.28 +0.16 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.75 +0.13 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.24 +0.15 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.75 +0.15 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.30 +0.25 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 +0.17 50 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 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 30 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 30 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 2,560 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.02 30 0 370 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.02 30 0 1,124 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.03 31 0 1,698 0
29SEP26 8.50 P 0.52 0.52 0.52 0.48 +0.04 31 485 7,356 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 +0.04 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.05 31 0 86 0
29SEP26 9.25 P 0.83 0.84 0.83 0.83 +0.06 31 156 348 +156
29SEP26 9.50 P 0.98 0.98 0.98 0.97 +0.06 31 282 783 +282
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.07 31 0 344 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 +0.08 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.10 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.11 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 +0.11 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.13 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 +0.13 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 +0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 +0.14 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.14 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.83 +0.14 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 +0.02 29 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.02 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 +0.03 29 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.04 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.05 29 0 495 0
30DEC26 9.25 P 0.95 0.95 0.94 0.92 +0.05 29 282 552 +282
30DEC26 9.50 P 1.09 1.09 1.09 1.06 +0.06 29 282 682 +282
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.06 30 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.07 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 +0.09 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.51 +0.10 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.11 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 +0.12 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 +0.13 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 +0.13 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.13 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 +0.13 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.83 +0.13 43 0 0 0
TOTAL PUT 4,993 287,730 +926
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 67.50
26FEB26 48.00 C 0.00 0.00 0.00 19.50 -3.60 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.50 -3.60 0 0 0 -10
26FEB26 50.00 C 0.00 0.00 0.00 17.50 -3.91 0 0 0 -2
26FEB26 52.50 C 0.00 0.00 0.00 15.00 -3.60 0 0 0 -26
26FEB26 55.00 C 0.00 0.00 0.00 12.50 -3.60 0 0 0 -8
26FEB26 57.50 C 0.00 0.00 0.00 10.00 -3.60 0 0 0 -43
26FEB26 60.00 C 0.00 0.00 0.00 7.50 -3.60 0 0 0 -49
26FEB26 62.50 C 0.00 0.00 0.00 5.00 -3.60 0 0 0 -67
26FEB26 65.00 C 3.74 3.74 3.53 2.50 -3.68 0 131 0 -1,043
26FEB26 67.50 C 2.54 2.54 0.18 0.00 -3.64 0 80 34 -1,410
26FEB26 70.00 C 1.05 1.05 0.01 0.00 -1.46 0 452 3,572 +49
26FEB26 72.50 C 0.20 0.20 0.01 0.00 -0.34 0 86 2,641 -84
26FEB26 75.00 C 0.07 0.07 0.01 0.00 -0.04 0 269 4,272 +108
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,133 0
26FEB26 80.00 C 0.01 0.03 0.01 0.00 -0.01 0 40 2,090 -40
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,778 0
26FEB26 85.00 C 0.03 0.03 0.03 0.00 -0.01 0 5 2,791 -5
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,130 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,524 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 677 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 954 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 27.71 -3.39 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.79 -3.33 92 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.85 -3.29 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.88 -3.34 90 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 23.87 -3.31 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.93 -3.28 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.96 -3.18 83 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 20.99 -3.18 80 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 20.02 -3.24 78 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 19.06 -3.18 76 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.11 -3.30 74 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 15.81 -3.14 70 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.24 -3.40 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.16 -3.42 58 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.25 -3.07 58 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 7.50 -2.99 58 0 438 0
30MAR26 65.00 C 0.00 0.00 0.00 6.06 -2.27 59 0 565 0
30MAR26 67.50 C 5.48 5.48 4.70 4.80 -2.03 59 264 1,280 -29
30MAR26 70.00 C 5.49 5.49 3.70 3.71 -1.80 59 608 1,946 +515
30MAR26 72.50 C 4.13 4.13 2.83 2.86 -1.54 59 194 1,679 +92
30MAR26 75.00 C 3.26 3.26 2.19 2.18 -1.40 59 591 2,989 -81
30MAR26 77.50 C 2.60 2.60 1.72 1.61 -1.16 59 169 683 +3
30MAR26 80.00 C 2.16 2.16 1.36 1.17 -0.98 59 214 2,276 -60
30MAR26 82.50 C 1.62 1.62 1.08 0.85 -0.77 59 112 1,427 -5
30MAR26 85.00 C 1.26 1.30 0.93 0.60 -0.61 59 84 1,541 -32
30MAR26 87.50 C 0.92 0.92 0.92 0.42 -0.47 59 15 794 -15
30MAR26 90.00 C 0.70 0.70 0.63 0.29 -0.36 58 32 1,473 0
30MAR26 92.50 C 0.00 0.00 0.00 0.20 -0.27 58 0 908 0
30MAR26 95.00 C 0.55 0.55 0.37 0.14 -0.20 59 183 946 +4
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.14 59 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.10 59 0 13,453 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.07 60 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.05 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,688 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 20.42 -3.74 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.50 -3.11 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.61 -3.30 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.37 -3.32 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.26 -3.13 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.46 -2.82 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.57 -3.28 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.99 -2.93 56 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 7.67 -2.20 56 0 114 0
29APR26 67.50 C 6.72 6.72 6.60 6.46 -2.02 57 30 437 0
29APR26 70.00 C 6.95 6.95 5.45 5.42 -1.85 57 90 225 +3
29APR26 72.50 C 5.05 5.05 4.64 4.52 -1.63 57 45 420 +30
29APR26 75.00 C 3.99 3.99 3.79 3.71 -1.51 57 31 368 0
29APR26 77.50 C 3.27 3.27 3.27 3.03 -1.40 57 15 657 0
29APR26 80.00 C 3.00 3.00 2.73 2.45 -1.29 57 84 4,659 0
29APR26 82.50 C 0.00 0.00 0.00 1.97 -1.12 56 0 637 0
29APR26 85.00 C 1.94 1.94 1.90 1.58 -0.96 56 55 598 +55
29APR26 87.50 C 0.00 0.00 0.00 1.26 -0.82 56 0 558 0
29APR26 90.00 C 0.00 0.00 0.00 1.00 -0.69 56 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 0.79 -0.58 56 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.62 -0.49 56 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.47 -0.42 56 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.37 -0.35 56 0 619 0
29APR26 102.50 C 0.00 0.00 0.00 0.29 -0.28 56 0 81 0
29APR26 105.00 C 0.00 0.00 0.00 0.22 -0.24 56 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.18 -0.18 56 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 -0.15 56 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 -0.12 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 -0.09 57 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 -0.07 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.04 -0.05 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.03 -0.04 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 21.27 -2.89 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.41 -3.06 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.47 -2.67 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.42 -2.76 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.64 -2.48 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.77 -2.91 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.95 -2.72 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.46 -2.64 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.23 -2.21 58 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 8.07 -2.01 58 5 165 +5
28MAY26 70.00 C 0.00 0.00 0.00 7.04 -1.84 58 0 152 0
28MAY26 72.50 C 0.00 0.00 0.00 6.15 -1.67 59 0 621 0
28MAY26 75.00 C 0.00 0.00 0.00 5.31 -1.57 59 0 101 0
28MAY26 77.50 C 4.83 4.83 4.83 4.56 -1.49 59 6 65 +5
28MAY26 80.00 C 0.00 0.00 0.00 3.90 -1.45 58 0 178 0
28MAY26 82.50 C 0.00 0.00 0.00 3.33 -1.32 58 0 574 0
28MAY26 85.00 C 0.00 0.00 0.00 2.84 -1.18 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.41 -1.05 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.04 -0.94 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.73 -0.82 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.46 -0.73 58 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 21.78 -2.69 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.89 -3.14 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.08 -2.81 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.30 -2.72 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.43 -2.69 59 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 14.71 -2.23 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.14 -2.12 58 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 11.70 -2.07 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.47 -1.92 58 0 31 0
29JUN26 67.50 C 9.34 9.34 9.34 9.34 -2.06 58 15 435 +15
29JUN26 70.00 C 9.14 9.14 9.14 8.25 -1.94 57 1 187 0
29JUN26 72.50 C 0.00 0.00 0.00 7.34 -1.79 58 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 6.49 -1.69 58 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 5.82 -1.51 58 0 306 0
29JUN26 80.00 C 5.49 5.49 5.45 5.14 -1.44 58 60 2,358 +60
29JUN26 82.50 C 5.01 5.01 5.01 4.52 -1.38 58 15 377 +15
29JUN26 85.00 C 0.00 0.00 0.00 3.96 -1.26 58 0 573 0
29JUN26 87.50 C 0.00 0.00 0.00 3.47 -1.15 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.04 -1.03 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 2.66 -0.93 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.32 -0.85 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.03 -0.76 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 1.72 -0.73 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.50 -0.65 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.30 -0.59 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 1.13 -0.53 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 -0.46 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.86 -0.42 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.75 -0.37 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.65 -0.33 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.30 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.49 -0.24 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 -0.23 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.19 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 -0.17 58 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.29 -0.14 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 -0.12 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 -0.11 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 -0.11 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 -0.10 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.09 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 -0.07 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 -0.06 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.05 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.05 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.04 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.04 56 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 23.69 -3.06 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.97 -2.91 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.26 -2.99 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.59 -2.79 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.96 -2.90 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.45 -2.67 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.07 -2.64 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.70 -2.51 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.70 -1.91 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.62 -2.17 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 -2.07 59 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 10.67 -1.91 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 9.84 -1.82 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.09 -1.71 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.41 -1.61 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 7.71 -1.58 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 7.07 -1.57 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 6.48 -1.49 59 0 85 0
29SEP26 90.00 C 6.42 6.42 6.42 5.94 -1.40 59 100 371 0
29SEP26 92.50 C 0.00 0.00 0.00 5.45 -1.31 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.00 -1.22 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 4.58 -1.15 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.20 -1.08 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 3.85 -1.01 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.53 -0.94 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.14 -0.98 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.96 -0.83 59 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 2.64 -0.85 58 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 2.42 -0.79 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.22 -0.74 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.04 -0.69 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.87 -0.64 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.71 -0.60 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.57 -0.56 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.45 -0.46 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 25.50 -2.99 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.83 -3.00 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.13 -3.07 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.57 -2.78 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.10 -2.80 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.67 -2.80 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.45 -2.56 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.18 -2.67 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.12 -2.35 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.25 -2.31 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.12 -2.22 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 13.15 -2.23 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 12.33 -2.15 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.57 -2.05 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 10.86 -1.96 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.20 -1.88 59 0 1 0
30DEC26 85.00 C 9.60 9.60 9.60 9.62 -1.76 59 38 66 +34
30DEC26 87.50 C 0.00 0.00 0.00 9.00 -1.74 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.41 -1.72 59 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 7.87 -1.65 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.36 -1.58 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 6.89 -1.51 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.45 -1.44 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 6.03 -1.38 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.65 -1.31 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.29 -1.25 59 0 50 0
TOTAL CALL 4,119 132,821 -2,016
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 905 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,845 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,435 0
26FEB26 65.00 P 0.05 0.05 0.05 0.00 -0.01 0 1 3,625 0
26FEB26 67.50 P 0.08 0.35 0.08 0.00 -0.04 0 288 3,587 -78
26FEB26 70.00 P 0.36 2.60 0.36 2.50 +2.09 0 1,156 0 -8,263
26FEB26 72.50 P 2.80 5.00 2.80 5.00 +3.22 0 142 0 -3,215
26FEB26 75.00 P 4.98 7.55 4.98 7.50 +3.45 0 338 0 -2,430
26FEB26 77.50 P 10.09 10.19 9.69 10.00 +3.41 0 471 0 -4,609
26FEB26 80.00 P 9.90 12.55 9.90 12.50 +3.60 0 21 0 -1,723
26FEB26 82.50 P 13.45 14.86 13.45 15.00 +3.32 0 46 0 -1,051
26FEB26 85.00 P 0.00 0.00 0.00 17.50 +3.43 0 0 0 -233
26FEB26 87.50 P 0.00 0.00 0.00 20.00 +3.13 0 0 0 -435
26FEB26 90.00 P 0.00 0.00 0.00 22.50 +3.43 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.00 +2.96 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.50 +2.88 0 0 0 -48
26FEB26 97.50 P 0.00 0.00 0.00 30.00 +3.43 0 0 0 -15
26FEB26 100.00 P 0.00 0.00 0.00 32.50 +3.43 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.00 +3.43 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.50 +3.43 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.00 +3.43 0 0 0 -15
26FEB26 110.00 P 42.30 42.30 42.30 42.50 +2.72 0 3 0 -15
26FEB26 112.50 P 0.00 0.00 0.00 45.00 +3.43 0 0 0 -30
26FEB26 115.00 P 0.00 0.00 0.00 47.50 +3.43 0 0 0 -30
26FEB26 117.50 P 0.00 0.00 0.00 50.00 +3.43 0 0 0 -60
26FEB26 120.00 P 0.00 0.00 0.00 52.50 +3.60 0 0 0 -15
26FEB26 122.50 P 0.00 0.00 0.00 55.00 +3.43 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 57.50 +3.43 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 60.00 +3.60 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 62.50 +2.72 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 200 0
30MAR26 46.00 P 0.15 0.15 0.15 0.05 +0.02 59 25 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 +0.04 58 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 +0.06 59 0 292 0
30MAR26 50.00 P 0.26 0.31 0.26 0.17 +0.08 58 115 1,492 -85
30MAR26 52.50 P 0.37 0.46 0.36 0.34 +0.14 59 60 1,907 0
30MAR26 55.00 P 0.56 0.71 0.56 0.62 +0.25 59 362 1,355 +347
30MAR26 57.50 P 0.75 1.08 0.75 1.05 +0.41 59 94 1,623 +87
30MAR26 60.00 P 1.20 1.60 1.20 1.62 +0.56 58 305 2,728 +254
30MAR26 62.50 P 1.78 2.33 1.76 2.33 +0.73 57 118 1,725 +51
30MAR26 65.00 P 2.35 3.36 2.32 3.28 +0.93 57 249 2,200 +13
30MAR26 67.50 P 3.29 4.63 3.29 4.55 +1.31 58 554 1,314 +334
30MAR26 70.00 P 4.40 6.13 4.40 6.01 +1.61 58 419 15,165 +175
30MAR26 72.50 P 6.20 7.39 6.20 7.62 +1.78 58 107 1,825 +8
30MAR26 75.00 P 7.51 9.63 7.51 9.44 +2.01 58 80 7,912 +46
30MAR26 77.50 P 0.00 0.00 0.00 11.40 +2.17 58 0 1,970 0
30MAR26 80.00 P 12.25 12.25 12.25 13.60 +2.99 60 1 3,462 0
30MAR26 82.50 P 14.78 14.78 14.78 15.81 +3.01 61 5 1,200 +5
30MAR26 85.00 P 0.00 0.00 0.00 17.91 +2.66 57 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 20.37 +2.76 61 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 22.74 +3.00 62 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 25.23 +3.07 66 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 27.64 +2.88 66 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 30.08 +3.01 66 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 32.50 +2.72 0 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 35.00 +2.72 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.50 +3.02 0 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.00 +2.71 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 42.50 +2.68 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 45.00 +3.43 0 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 47.50 +3.43 0 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 50.00 +3.43 0 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 52.50 +3.43 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 55.00 +3.43 0 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 57.50 +3.43 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.00 +3.43 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.50 +2.72 0 0 60 -37
30MAR26 132.50 P 0.00 0.00 0.00 65.00 +3.43 0 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 67.50 +3.43 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 70.00 +3.43 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 72.50 +3.43 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 +0.14 56 0 385 0
29APR26 49.00 P 0.00 0.00 0.00 0.50 +0.16 56 0 0 0
29APR26 50.00 P 0.68 0.68 0.68 0.62 +0.20 56 20 284 0
29APR26 52.50 P 0.00 0.00 0.00 0.97 +0.29 56 0 180 0
29APR26 55.00 P 1.23 1.36 1.23 1.46 +0.42 57 13 627 +1
29APR26 57.50 P 0.00 0.00 0.00 2.04 +0.52 56 0 794 0
29APR26 60.00 P 2.56 2.56 2.56 2.76 +0.64 55 2 943 +2
29APR26 62.50 P 3.10 3.65 3.10 3.67 +0.85 55 28 564 +8
29APR26 65.00 P 4.65 4.65 4.65 4.76 +1.07 55 29 1,960 0
29APR26 67.50 P 5.91 6.09 5.91 6.03 +1.28 55 72 1,005 +18
29APR26 70.00 P 7.38 7.57 7.38 7.48 +1.48 56 54 7,815 -14
29APR26 72.50 P 0.00 0.00 0.00 9.10 +1.69 56 0 255 0
29APR26 75.00 P 0.00 0.00 0.00 10.82 +1.83 56 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 12.68 +2.55 57 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 14.66 +2.43 57 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 16.69 +2.77 57 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 19.05 +2.59 60 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 21.23 +2.59 60 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 23.44 +3.48 60 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 25.76 +2.98 61 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.18 +2.78 63 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.50 +2.72 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.84 +2.96 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.21 +2.63 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.57 +2.98 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.03 +2.74 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.50 +2.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.00 +3.43 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.50 +2.96 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.00 +2.78 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.50 +3.43 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.00 +3.03 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.50 +3.33 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.00 +3.23 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 62.50 +2.72 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 65.00 +3.35 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 67.50 +3.43 0 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 70.00 +3.38 0 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 72.50 +3.33 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.00 +3.28 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 77.50 +3.02 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.00 +3.60 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.50 +3.50 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.00 +3.33 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.50 +3.35 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.00 +2.97 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.50 +3.22 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.00 +2.92 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.50 +3.60 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.00 +3.26 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.50 +3.49 0 0 0 0
28MAY26 48.00 P 1.06 1.06 1.06 0.94 +0.25 58 3 53 +3
28MAY26 49.00 P 1.14 1.14 1.14 1.11 +0.29 58 50 50 +35
28MAY26 50.00 P 0.00 0.00 0.00 1.28 +0.34 58 0 291 0
28MAY26 52.50 P 1.79 1.79 1.79 1.81 +0.45 58 50 71 +50
28MAY26 55.00 P 2.19 2.19 2.19 2.42 +0.53 58 1 8 +1
28MAY26 57.50 P 3.02 3.02 3.02 3.07 +0.57 57 2 233 +2
28MAY26 60.00 P 0.00 0.00 0.00 3.97 +0.77 57 0 129 0
28MAY26 62.50 P 4.02 4.02 4.02 4.99 +0.95 57 15 420 +15
28MAY26 65.00 P 5.04 5.80 5.04 6.16 +1.12 57 17 118 +3
28MAY26 67.50 P 6.91 6.91 6.91 7.49 +1.31 57 1 156 +1
28MAY26 70.00 P 8.90 8.90 8.90 8.90 +1.42 57 150 150 +150
28MAY26 72.50 P 0.00 0.00 0.00 10.54 +1.62 58 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 12.27 +1.82 58 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 14.03 +1.92 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.93 +2.18 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.91 +2.01 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.96 +2.15 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.08 +2.33 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.17 +2.26 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.34 +2.39 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.59 +2.35 59 0 0 0
29JUN26 48.00 P 1.52 1.52 1.52 1.48 +0.36 58 2 346 -2
29JUN26 49.00 P 0.00 0.00 0.00 1.70 +0.41 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 +0.45 58 0 181 0
29JUN26 52.50 P 2.50 2.50 2.50 2.50 +0.51 57 2 300 +2
29JUN26 55.00 P 2.85 2.85 2.85 3.19 +0.59 57 2 638 +2
29JUN26 57.50 P 0.00 0.00 0.00 4.03 +0.73 57 0 526 0
29JUN26 60.00 P 5.02 5.02 5.02 5.02 +0.96 57 30 1,428 -30
29JUN26 62.50 P 0.00 0.00 0.00 6.05 +1.08 57 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 7.21 +1.15 56 0 5,789 0
29JUN26 67.50 P 0.00 0.00 0.00 8.62 +1.39 57 0 2,453 0
29JUN26 70.00 P 0.00 0.00 0.00 10.08 +1.55 57 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 11.65 +1.68 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 13.36 +1.84 58 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 15.07 +1.90 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.96 +2.03 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.91 +1.96 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.92 +2.58 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.92 +2.12 59 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 25.02 +2.45 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 27.17 +2.27 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 29.33 +2.62 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 31.56 +3.22 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.76 +2.64 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 36.18 +2.86 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.42 +2.87 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.73 +2.47 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.08 +2.32 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 45.44 +3.22 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.81 +2.81 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.20 +2.90 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.52 +2.45 53 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.06 +3.02 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.53 +2.84 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.01 +3.24 57 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 62.50 +2.72 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.00 +2.76 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.50 +3.23 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.00 +3.28 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.50 +3.32 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.00 +3.28 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.50 +3.02 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.00 +3.27 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.50 +3.27 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.00 +3.33 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.50 +3.28 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.00 +2.97 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.50 +3.22 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.00 +2.92 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.50 +3.53 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.00 +3.26 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.50 +3.44 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.14 +0.50 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.40 +0.52 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.66 +0.51 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.42 +0.56 58 0 133 0
29SEP26 55.00 P 0.00 0.00 0.00 5.32 +0.72 57 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.37 +0.81 58 0 413 0
29SEP26 60.00 P 6.90 7.34 6.90 7.43 +0.95 57 3 10,059 +3
29SEP26 62.50 P 0.00 0.00 0.00 8.66 +1.12 57 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 +1.15 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.33 +1.28 58 0 600 0
29SEP26 70.00 P 0.00 0.00 0.00 12.83 +1.41 57 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 14.39 +1.51 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 16.06 +1.62 58 0 1,187 0
29SEP26 77.50 P 0.00 0.00 0.00 17.81 +1.72 58 0 1,128 0
29SEP26 80.00 P 0.00 0.00 0.00 19.63 +1.83 59 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.49 +1.67 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 23.41 +1.96 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 25.37 +2.18 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 27.37 +2.35 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 29.38 +2.34 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 31.45 +2.20 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.59 +1.92 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.71 +2.43 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.89 +2.55 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.09 +2.30 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 42.29 +2.57 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.54 +2.34 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.76 +2.62 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.04 +2.69 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.47 +2.83 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.78 +2.89 61 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.04 +2.69 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.30 +2.75 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.64 +2.76 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.09 +2.82 60 0 16 0
30DEC26 48.00 P 4.59 4.59 4.59 4.57 +0.51 59 2 5 +2
30DEC26 49.00 P 0.00 0.00 0.00 4.89 +0.52 59 0 8 0
30DEC26 50.00 P 5.53 5.53 5.53 5.31 +0.64 59 1 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.08 +0.60 58 0 170 0
30DEC26 55.00 P 6.96 6.96 6.96 7.04 +0.70 58 60 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.06 +0.65 57 0 90 0
30DEC26 60.00 P 9.57 9.57 9.57 9.57 +1.26 59 2 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.60 +1.10 57 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.91 +1.11 57 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.28 +1.22 57 0 2,700 0
30DEC26 70.00 P 13.91 13.91 13.91 14.92 +1.32 58 2 2,480 +2
30DEC26 72.50 P 0.00 0.00 0.00 16.43 +1.34 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.17 +1.62 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.78 +1.61 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.61 +1.75 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 23.45 +1.89 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 25.32 +1.62 59 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 27.28 +1.80 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.20 +1.99 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.24 +2.23 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.25 +2.18 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.30 +2.52 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.31 +2.41 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 39.49 +2.44 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.62 +2.61 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.78 +2.68 60 0 0 0
TOTAL PUT 5,573 175,037 -20,813
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$ 13.04
26FEB26 9.25 C 0.00 0.00 0.00 3.79 -0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.54 -0.30 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.29 -0.30 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.04 -0.37 0 0 0 -2
26FEB26 10.50 C 0.00 0.00 0.00 2.54 -0.37 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.04 -0.37 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.54 -0.30 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.04 -0.30 0 0 0 0
26FEB26 12.50 C 1.00 1.00 0.85 0.54 -0.30 0 139 0 -139
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.33 0 0 0 -81
26FEB26 13.50 C 0.07 0.07 0.01 0.00 -0.07 0 13 454 -4
26FEB26 14.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 418 -30
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 959 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.49 -0.25 180 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.35 -0.29 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.25 -0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.15 -0.39 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.12 -0.32 184 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.87 -0.28 175 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.55 -0.36 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.30 -0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.81 -0.34 97 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.56 -0.30 91 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.31 -0.30 85 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.04 -0.36 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 5.81 -0.32 73 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.56 -0.34 66 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.31 -0.28 59 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.10 -0.34 92 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 4.83 -0.33 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.56 -0.38 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.31 -0.35 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.06 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.79 -0.36 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 3.57 -0.30 47 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.32 -0.34 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.06 -0.35 0 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 2.57 -0.34 32 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.13 -0.31 43 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 1.65 -0.37 37 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.27 -0.27 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.99 -0.26 44 0 0 0
30MAR26 13.00 C 0.69 0.69 0.69 0.69 -0.23 42 100 165 +100
30MAR26 13.50 C 0.67 0.67 0.48 0.48 -0.21 42 203 547 +162
30MAR26 14.00 C 0.56 0.56 0.34 0.34 -0.14 44 27 463 +17
30MAR26 14.50 C 0.35 0.35 0.35 0.22 -0.12 44 3 332 +3
30MAR26 15.00 C 0.30 0.30 0.30 0.14 -0.09 44 28 216 0
30MAR26 15.50 C 0.19 0.19 0.19 0.08 -0.07 43 3 748 -3
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 1,231 0
30MAR26 16.50 C 0.10 0.10 0.10 0.03 -0.03 44 45 265 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 428 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 289 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 542 0
29APR26 9.50 C 0.00 0.00 0.00 3.57 -0.31 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 3.38 -0.28 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.13 -0.32 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.70 -0.25 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.28 -0.25 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.89 -0.24 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.55 -0.31 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.26 -0.21 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.02 -0.20 45 0 0 0
29APR26 13.50 C 0.91 0.91 0.91 0.80 -0.18 45 15 30 +15
29APR26 14.00 C 0.00 0.00 0.00 0.63 -0.16 45 0 16 0
29APR26 14.50 C 0.60 0.60 0.60 0.50 -0.13 46 1 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.38 -0.12 46 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 -0.09 46 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 -0.08 46 0 12 0
29APR26 16.50 C 0.26 0.26 0.26 0.16 -0.06 46 10 58 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.61 -0.39 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.47 -0.29 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.25 -0.20 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.81 -0.23 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.41 -0.24 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.06 -0.30 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.75 -0.23 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.49 -0.20 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.25 -0.21 45 0 52 0
28MAY26 13.50 C 0.00 0.00 0.00 1.05 -0.18 46 0 30 0
28MAY26 14.00 C 1.04 1.05 0.97 0.87 -0.16 46 90 520 +90
28MAY26 14.50 C 0.78 0.78 0.78 0.72 -0.15 47 40 87 +40
28MAY26 15.00 C 0.00 0.00 0.00 0.59 -0.13 47 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.12 47 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 -0.09 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.06 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.25 -0.35 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.19 -0.35 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.12 -0.32 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.87 -0.28 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.59 -0.32 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.32 -0.33 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.10 -0.31 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.85 -0.30 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.61 -0.30 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.36 -0.30 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.12 -0.30 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.81 -0.38 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.62 -0.31 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.38 -0.31 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.20 -0.25 55 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.86 -0.37 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 4.59 -0.40 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 -0.30 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.16 -0.38 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 -0.32 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.27 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 3.51 -0.36 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.31 -0.34 41 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.92 -0.34 42 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.58 -0.31 44 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 -0.30 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 -0.24 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.70 -0.22 45 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.49 -0.19 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.18 47 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.17 47 0 10 0
29JUN26 14.50 C 1.14 1.14 1.14 0.95 -0.15 48 2 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 -0.13 48 0 193 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.11 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.10 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.09 48 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.08 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.07 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.06 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 4.31 -0.31 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.07 -0.34 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.87 -0.35 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 -0.25 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.37 -0.32 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 -0.32 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.76 -0.28 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.52 -0.27 48 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 -0.15 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.18 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.19 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 -0.18 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 -0.17 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.16 50 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 -0.15 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 -0.13 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.12 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.11 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 -0.11 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 -0.09 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 -0.09 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.08 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 -0.05 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.04 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 -0.29 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 -0.31 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 -0.29 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 -0.29 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 -0.29 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.22 -0.27 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 -0.25 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.25 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.21 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 -0.20 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 -0.19 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.19 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 -0.18 51 0 19 0
30DEC26 15.50 C 1.83 1.83 1.83 1.73 -0.16 51 10 80 +10
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.16 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.14 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 -0.13 52 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 -0.12 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.12 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.14 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 -0.07 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.09 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 -0.09 52 0 15 0
30DEC26 21.00 C 0.80 0.80 0.80 0.70 -0.08 51 1 4 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.07 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 -0.06 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.05 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
TOTAL CALL 760 20,657 +179
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
26FEB26 13.00 P 0.04 0.04 0.04 0.00 -0.03 0 39 384 -39
26FEB26 13.50 P 0.06 0.25 0.06 0.46 +0.23 0 10 0 -195
26FEB26 14.00 P 0.38 1.00 0.38 0.96 +0.30 0 23 0 -171
26FEB26 14.50 P 1.00 1.21 1.00 1.46 +0.30 0 412 0 -688
26FEB26 15.00 P 1.68 1.68 1.68 1.96 +0.30 0 22 0 -260
26FEB26 15.50 P 0.00 0.00 0.00 2.46 +0.30 0 0 0 -165
26FEB26 16.00 P 2.55 2.55 2.55 2.96 +0.30 0 5 0 -570
26FEB26 16.50 P 3.16 3.16 3.16 3.46 +0.29 0 10 0 -147
26FEB26 17.00 P 3.60 3.60 3.60 3.96 +0.30 0 4 0 -33
26FEB26 17.50 P 0.00 0.00 0.00 4.46 +0.30 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.96 +0.30 0 0 0 -37
26FEB26 18.50 P 0.00 0.00 0.00 5.46 +0.30 0 0 0 -17
26FEB26 19.00 P 0.00 0.00 0.00 5.96 +0.30 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.46 +0.30 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.96 +0.30 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.96 +0.30 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.96 +0.30 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.96 +0.30 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.96 +0.30 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.96 +0.30 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.96 +0.30 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 0.00 143 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 75 0
30MAR26 11.00 P 0.07 0.07 0.07 0.07 +0.01 44 10 92 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 133 0
30MAR26 12.00 P 0.23 0.23 0.23 0.25 +0.03 43 4 254 +4
30MAR26 12.50 P 0.34 0.38 0.34 0.42 +0.06 44 30 711 +30
30MAR26 13.00 P 0.59 0.62 0.59 0.65 +0.10 44 21 353 +21
30MAR26 13.50 P 0.83 0.83 0.83 0.95 +0.15 45 20 636 -20
30MAR26 14.00 P 1.08 1.13 1.08 1.29 +0.17 45 3 574 +3
30MAR26 14.50 P 0.00 0.00 0.00 1.66 +0.16 45 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 +0.15 41 17 262 +17
30MAR26 15.50 P 0.00 0.00 0.00 2.59 +0.33 53 0 210 0
30MAR26 16.00 P 2.54 2.54 2.54 3.03 +0.34 51 5 110 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 +0.26 51 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.34 60 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.52 +0.36 65 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.98 +0.32 61 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 5.46 +0.30 0 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 6.01 +0.33 77 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 6.51 +0.35 81 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.96 +0.30 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.00 +0.34 90 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.96 +0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.96 +0.30 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 10.99 +0.33 106 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.99 +0.33 112 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.00 +0.34 121 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.96 +0.30 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.99 +0.33 129 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.96 +0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.99 +0.33 138 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.96 +0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.99 +0.33 147 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 82 0
29APR26 10.00 P 0.07 0.07 0.07 0.08 +0.01 46 10 10 +10
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.34 +0.05 46 0 13 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 +0.08 46 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.71 +0.11 46 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.95 +0.13 46 0 97 0
29APR26 13.50 P 1.20 1.20 1.20 1.21 +0.10 45 4 28 +4
29APR26 14.00 P 0.00 0.00 0.00 1.58 +0.18 48 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.95 +0.18 49 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.33 +0.19 49 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.71 +0.21 47 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 3.21 +0.28 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 +0.24 54 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.13 +0.25 56 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.55 +0.28 53 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.04 +0.31 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 5.52 +0.31 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.01 +0.26 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.51 +0.31 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.01 +0.35 64 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.00 +0.33 68 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.01 +0.35 75 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.06 +0.40 88 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.99 +0.32 81 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.01 +0.35 89 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.00 +0.24 92 0 0 0
28MAY26 9.50 P 0.09 0.09 0.09 0.10 +0.01 47 10 10 +10
28MAY26 9.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.25 +0.03 46 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.36 +0.04 46 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.51 +0.06 46 0 65 0
28MAY26 12.00 P 0.64 0.64 0.64 0.69 +0.08 46 5 15 +5
28MAY26 12.50 P 0.00 0.00 0.00 0.91 +0.10 47 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.16 +0.13 47 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 1.46 +0.15 47 0 69 0
28MAY26 14.00 P 0.00 0.00 0.00 1.78 +0.16 48 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.14 +0.19 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.47 +0.15 47 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.82 +0.16 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.34 +0.23 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.78 +0.25 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.21 +0.22 52 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.67 +0.27 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.11 +0.23 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.61 +0.28 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.07 +0.28 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.55 +0.27 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.06 48 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.07 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 +0.09 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 +0.10 47 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.12 48 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.66 +0.14 48 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 +0.16 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.33 +0.17 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.70 +0.17 49 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.09 +0.19 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.51 +0.23 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.93 +0.23 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 +0.25 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.81 +0.28 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 +0.32 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.75 +0.34 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.21 +0.34 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.66 +0.31 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.15 +0.35 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.07 +0.32 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.07 +0.33 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.07 +0.37 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.06 +0.38 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.01 +0.35 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.00 +0.24 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.97 +0.31 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.99 +0.33 74 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.96 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.99 +0.33 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.98 +0.31 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.99 +0.33 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.03 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.06 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.05 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.05 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.13 +0.08 50 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.09 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.11 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 +0.12 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 +0.13 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 +0.15 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 +0.16 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 +0.17 51 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 +0.20 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.20 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 +0.25 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.27 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.18 +0.28 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 +0.26 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.03 +0.31 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.45 +0.28 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.90 +0.29 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.33 +0.26 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.29 +0.31 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.21 +0.31 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.16 +0.33 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.09 +0.29 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.08 +0.32 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.04 +0.28 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.04 +0.32 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.03 +0.33 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.02 +0.36 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.99 +0.33 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.98 +0.31 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.00 +0.34 71 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.05 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.06 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.07 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.08 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 +0.09 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 +0.10 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 1.98 +0.11 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.26 +0.13 51 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.56 +0.14 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.87 +0.13 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 +0.16 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 +0.16 52 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.18 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 +0.19 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.66 +0.18 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.19 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.18 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.86 +0.21 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.27 +0.21 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.58 +0.11 51 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 7.11 +0.21 53 0 0 0
30DEC26 20.00 P 7.40 7.40 7.40 7.58 +0.26 54 2 4 +2
30DEC26 21.00 P 0.00 0.00 0.00 8.49 +0.30 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.37 +0.30 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.29 +0.31 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.20 +0.31 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.13 +0.30 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.09 +0.32 56 0 10 0
TOTAL PUT 666 9,357 -2,236
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$ 16.13
26FEB26 11.00 C 0.00 0.00 0.00 5.13 -0.46 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.63 -0.46 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.13 -0.46 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.63 -0.46 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.13 -0.46 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.63 -0.46 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.13 -0.46 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.63 -0.46 0 0 0 0
26FEB26 15.00 C 1.37 1.37 1.37 1.13 -0.46 0 1 0 -1
26FEB26 15.50 C 0.90 0.90 0.90 0.63 -0.46 0 15 0 -16
26FEB26 16.00 C 0.00 0.00 0.00 0.13 -0.46 0 0 0 -133
26FEB26 16.50 C 0.02 0.02 0.02 0.00 -0.16 0 12 234 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 277 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 -0.46 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.94 -0.42 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.69 -0.42 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 -0.42 89 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.15 -0.47 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.67 -0.45 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 -0.44 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.67 -0.45 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 -0.46 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.70 -0.42 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.16 -0.46 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.71 -0.42 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 -0.45 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.70 -0.46 24 0 0 0
30MAR26 15.00 C 1.25 1.25 1.25 1.25 -0.40 24 1 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 -0.39 26 0 60 0
30MAR26 16.00 C 0.77 0.77 0.77 0.60 -0.30 26 20 351 +19
30MAR26 16.50 C 0.54 0.54 0.50 0.38 -0.23 27 50 507 0
30MAR26 17.00 C 0.36 0.36 0.22 0.22 -0.18 27 87 223 -27
30MAR26 17.50 C 0.22 0.22 0.12 0.12 -0.13 27 126 254 +85
30MAR26 18.00 C 0.14 0.14 0.14 0.06 -0.08 27 15 234 0
30MAR26 18.50 C 0.07 0.07 0.07 0.03 -0.05 27 30 57 +9
30MAR26 19.00 C 0.05 0.05 0.05 0.02 -0.02 29 30 39 -27
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.18 -0.51 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.72 -0.43 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.19 -0.51 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.81 -0.35 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.23 -0.43 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 -0.47 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.26 -0.45 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 -0.48 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.42 -0.43 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.11 -0.32 27 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.83 -0.28 27 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.59 -0.25 27 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.43 -0.19 27 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 -0.16 27 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 -0.14 27 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.10 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 41 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.73 -0.44 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.19 -0.51 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.81 -0.38 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.36 -0.35 36 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.72 -0.55 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.37 -0.40 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.93 -0.38 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.57 -0.33 26 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.27 -0.29 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.98 -0.27 26 0 15 0
28MAY26 16.50 C 0.95 0.95 0.95 0.75 -0.23 26 15 90 +15
28MAY26 17.00 C 0.79 0.79 0.72 0.56 -0.20 26 45 75 +45
28MAY26 17.50 C 0.61 0.61 0.61 0.42 -0.17 27 15 30 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.12 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 -0.08 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
28MAY26 21.00 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 0.01 -0.02 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 -0.55 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.71 -0.48 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 -0.49 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 -0.37 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 -0.47 22 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 -0.47 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 -0.35 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.81 -0.46 21 0 0 0
29JUN26 14.00 C 2.70 2.70 2.70 2.43 -0.38 25 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 2.05 -0.36 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.71 -0.35 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 -0.33 26 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 -0.30 26 0 201 0
29JUN26 16.50 C 1.10 1.10 1.09 0.91 -0.25 26 34 36 +17
29JUN26 17.00 C 0.00 0.00 0.00 0.71 -0.23 26 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.19 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.15 27 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.13 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.11 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.09 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.27 -0.43 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 -0.37 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.25 -0.47 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.47 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 -0.35 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.96 -0.33 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.34 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.25 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.93 -0.24 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.23 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.38 -0.20 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.25 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.24 27 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.21 27 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 -0.19 27 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.17 27 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.14 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.12 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.10 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.27 -0.44 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 -0.37 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 -0.44 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 -0.43 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 -0.42 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.41 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 -0.38 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 -0.36 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 -0.35 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.84 -0.31 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.29 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 -0.27 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 -0.24 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 -0.23 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.20 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.18 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.17 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.14 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.10 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
TOTAL CALL 497 5,824 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
26FEB26 16.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 222 -3
26FEB26 16.50 P 0.09 0.43 0.09 0.37 +0.29 0 527 0 -715
26FEB26 17.00 P 0.51 0.70 0.51 0.87 +0.44 0 322 0 -380
26FEB26 17.50 P 0.00 0.00 0.00 1.37 +0.43 0 0 0 -33
26FEB26 18.00 P 0.00 0.00 0.00 1.87 +0.42 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.37 +0.40 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.87 +0.39 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.37 +0.37 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.87 +0.36 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.87 +0.33 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 +0.30 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.87 +0.27 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.87 +0.24 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.87 +0.24 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.87 +0.24 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.87 +0.25 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.87 +0.24 0 0 0 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 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 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 58 0
30MAR26 14.50 P 0.05 0.05 0.05 0.05 +0.02 27 2 302 +2
30MAR26 15.00 P 0.09 0.09 0.09 0.12 +0.04 27 21 413 +4
30MAR26 15.50 P 0.15 0.21 0.15 0.24 +0.08 26 28 191 +13
30MAR26 16.00 P 0.41 0.47 0.41 0.44 +0.14 27 220 816 +193
30MAR26 16.50 P 0.67 0.67 0.67 0.72 +0.20 27 100 1,556 +100
30MAR26 17.00 P 0.93 0.93 0.92 1.08 +0.33 28 307 477 +265
30MAR26 17.50 P 0.00 0.00 0.00 1.47 +0.32 28 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.96 +0.40 33 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 +0.37 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.89 +0.39 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.47 +0.47 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.98 +0.47 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.02 +0.48 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.91 +0.34 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.05 +0.45 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.02 +0.39 100 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.87 +0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.87 +0.25 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.91 +0.26 99 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 12.50 P 0.02 0.02 0.02 0.01 0.00 29 4 2 -4
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.04 27 0 102 0
29APR26 15.00 P 0.00 0.00 0.00 0.26 +0.06 27 0 162 0
29APR26 15.50 P 0.00 0.00 0.00 0.42 +0.12 27 0 235 0
29APR26 16.00 P 0.55 0.55 0.55 0.63 +0.15 27 2 426 +2
29APR26 16.50 P 0.00 0.00 0.00 0.89 +0.18 27 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.24 +0.24 28 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.63 +0.30 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 +0.34 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.43 +0.31 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 +0.41 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.47 +0.43 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.98 +0.45 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.02 +0.48 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.95 +0.38 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.05 +0.45 66 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 +0.33 64 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 +0.07 27 0 103 0
28MAY26 15.00 P 0.30 0.30 0.30 0.36 +0.09 26 2 104 +2
28MAY26 15.50 P 0.45 0.45 0.45 0.53 +0.11 26 4 7 +4
28MAY26 16.00 P 0.00 0.00 0.00 0.76 +0.16 27 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 1.03 +0.19 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.35 +0.24 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.73 +0.30 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.13 +0.34 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.56 +0.37 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.02 +0.40 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.50 +0.43 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.98 +0.44 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.02 +0.48 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.02 +0.45 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.05 +0.45 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 33 0
29JUN26 14.00 P 0.20 0.20 0.20 0.23 +0.06 27 1 28 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.08 27 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 +0.11 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 +0.14 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 +0.17 28 0 324 0
29JUN26 16.50 P 0.00 0.00 0.00 1.20 +0.21 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.51 +0.24 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 +0.28 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.24 +0.31 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 +0.34 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.09 +0.37 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 +0.40 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 +0.37 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.02 +0.46 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 +0.45 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 +0.45 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.96 +0.33 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.02 +0.39 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.01 +0.38 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.91 +0.29 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.05 +0.40 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.07 26 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.08 26 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.10 26 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.84 +0.13 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 +0.16 26 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 +0.18 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 +0.21 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.23 26 0 1 0
29SEP26 17.50 P 1.97 1.97 1.97 2.27 +0.26 26 5 30 +5
29SEP26 18.00 P 0.00 0.00 0.00 2.60 +0.16 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 +0.24 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.49 +0.26 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.97 +0.46 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 +0.22 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.43 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 +0.35 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.16 +0.41 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 +0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.11 +0.43 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.01 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.99 +0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.05 +0.40 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.05 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.06 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 +0.11 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.13 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 +0.15 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.57 +0.18 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 +0.20 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 +0.23 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.50 +0.25 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 +0.27 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 +0.29 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.61 +0.31 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.02 +0.33 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.44 +0.34 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 +0.38 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.23 +0.39 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 +0.42 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 +0.43 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.11 +0.43 28 0 0 0
TOTAL PUT 1,560 9,334 -544
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$ 6.30
26FEB26 4.70 C 0.00 0.00 0.00 1.60 -0.37 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.50 -0.37 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.40 -0.37 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.30 -0.37 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.05 -0.37 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.80 -0.37 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.55 -0.37 0 0 0 -4
26FEB26 6.00 C 0.37 0.37 0.37 0.30 -0.37 0 1 0 0
26FEB26 6.25 C 0.16 0.16 0.16 0.05 -0.37 0 3 0 -5
26FEB26 6.50 C 0.02 0.02 0.02 0.00 -0.18 0 34 49 +34
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.03 0 0 373 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.51 -0.37 111 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.41 -0.37 105 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.31 -0.37 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.21 -0.39 95 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.11 -0.37 90 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.02 -0.35 108 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.91 -0.37 80 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.81 -0.37 75 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.71 -0.37 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.61 -0.37 65 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.51 -0.39 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.42 -0.36 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.32 -0.35 77 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.22 -0.36 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 -0.37 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.02 -0.36 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.92 -0.35 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.82 -0.36 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.72 -0.36 55 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.62 -0.35 51 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.52 -0.36 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 -0.35 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.32 -0.35 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.07 -0.35 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.84 -0.35 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.62 -0.30 33 0 119 0
30MAR26 6.00 C 0.00 0.00 0.00 0.43 -0.28 33 0 0 0
30MAR26 6.25 C 0.33 0.34 0.33 0.28 -0.24 33 3 18 +3
30MAR26 6.50 C 0.21 0.21 0.17 0.17 -0.19 33 57 316 +56
30MAR26 6.75 C 0.16 0.16 0.09 0.09 -0.14 32 12 447 +12
30MAR26 7.00 C 0.11 0.11 0.06 0.05 -0.09 33 12 229 +9
30MAR26 7.25 C 0.05 0.06 0.04 0.03 -0.06 35 65 34 -14
30MAR26 7.50 C 0.03 0.03 0.03 0.01 -0.04 32 10 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 37 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.66 -0.33 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.54 -0.35 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.44 -0.35 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.34 -0.36 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.11 -0.33 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.89 -0.32 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.69 -0.30 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.52 -0.29 32 0 0 0
29APR26 6.25 C 0.44 0.44 0.44 0.38 -0.23 32 15 26 +15
29APR26 6.50 C 0.28 0.28 0.28 0.27 -0.19 33 57 57 +57
29APR26 6.75 C 0.19 0.19 0.19 0.18 -0.14 32 22 99 +22
29APR26 7.00 C 0.00 0.00 0.00 0.12 -0.12 32 0 31 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.09 33 0 124 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.67 -0.33 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.57 -0.33 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.49 -0.31 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.38 -0.33 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.16 -0.32 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.97 -0.29 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.77 -0.28 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.61 -0.24 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.46 -0.23 33 0 0 0
28MAY26 6.50 C 0.39 0.39 0.39 0.36 -0.19 34 20 40 +20
28MAY26 6.75 C 0.00 0.00 0.00 0.26 -0.16 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 -0.14 33 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.11 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.09 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.07 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.15 -0.35 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.06 -0.33 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.96 -0.35 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.87 -0.35 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.75 -0.36 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.35 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 -0.32 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.50 -0.33 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.41 -0.33 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.20 -0.31 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.01 -0.29 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.82 -0.30 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.26 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.24 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 -0.20 33 0 345 0
29JUN26 6.75 C 0.34 0.34 0.34 0.33 -0.18 33 9 429 +9
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.15 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.12 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.11 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.09 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.06 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.03 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.83 -0.30 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 -0.29 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 -0.29 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.56 -0.30 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.47 -0.29 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.30 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.09 -0.26 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 -0.26 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.24 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.22 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.54 -0.21 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.20 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.18 33 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.15 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.13 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.12 33 0 5 0
29SEP26 8.00 C 0.22 0.22 0.22 0.16 -0.09 33 5 5 -4
29SEP26 8.25 C 0.17 0.17 0.17 0.13 -0.08 33 5 5 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.07 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.04 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.33 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 -0.33 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 -0.33 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.33 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.31 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.29 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.27 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.26 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.75 -0.24 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 -0.22 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 -0.20 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.18 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.16 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.15 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.12 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.11 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.10 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
TOTAL CALL 330 3,701 +215
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
26FEB26 6.25 P 0.01 0.01 0.01 0.00 -0.01 0 21 126 0
26FEB26 6.50 P 0.04 0.18 0.04 0.20 +0.18 0 269 0 -296
26FEB26 6.75 P 0.33 0.35 0.32 0.45 +0.33 0 39 0 -252
26FEB26 7.00 P 0.68 0.68 0.68 0.70 +0.36 0 2 0 -21
26FEB26 7.25 P 0.00 0.00 0.00 0.95 +0.35 0 0 0 -102
26FEB26 7.50 P 1.10 1.10 1.10 1.20 +0.35 0 2 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.45 +0.35 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.70 +0.35 0 0 0 0
26FEB26 8.25 P 1.85 1.85 1.85 1.95 +0.35 0 2 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.45 +0.35 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.70 +0.35 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.95 +0.35 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.20 +0.35 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 120 10 10 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 1 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 0.00 101 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 19 0
30MAR26 5.75 P 0.03 0.03 0.03 0.05 +0.03 32 1 4 +1
30MAR26 6.00 P 0.09 0.09 0.09 0.11 +0.07 32 13 162 +13
30MAR26 6.25 P 0.13 0.20 0.13 0.20 +0.11 31 32 200 +28
30MAR26 6.50 P 0.18 0.30 0.18 0.36 +0.18 33 46 330 +29
30MAR26 6.75 P 0.00 0.00 0.00 0.54 +0.23 34 6 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 +0.28 36 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 +0.30 35 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 +0.31 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.45 +0.33 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.70 +0.35 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.95 +0.35 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.20 +0.35 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.45 +0.35 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.70 +0.34 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.95 +0.35 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.20 +0.34 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.05 32 0 2 0
29APR26 6.00 P 0.18 0.18 0.18 0.18 +0.08 31 10 12 +10
29APR26 6.25 P 0.24 0.24 0.23 0.29 +0.12 31 20 21 +10
29APR26 6.50 P 0.00 0.00 0.00 0.43 +0.16 31 0 293 0
29APR26 6.75 P 0.41 0.41 0.41 0.60 +0.20 32 20 80 +20
29APR26 7.00 P 0.00 0.00 0.00 0.81 +0.26 34 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.01 +0.28 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.23 +0.29 34 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.47 +0.31 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.71 +0.32 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.96 +0.34 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.20 +0.33 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.45 +0.34 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.70 +0.31 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.95 +0.35 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.20 +0.34 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 +0.06 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.26 +0.09 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.37 +0.12 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.51 +0.16 33 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.68 +0.19 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.86 +0.23 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.02 +0.21 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.27 +0.27 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.50 +0.29 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.73 +0.31 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.97 +0.32 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.21 +0.33 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.45 +0.31 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.71 +0.32 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.95 +0.35 0 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 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN26 4.80 P 0.04 0.04 0.04 0.04 +0.02 34 3 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 34 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.04 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.07 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 +0.10 34 0 10 0
29JUN26 6.25 P 0.42 0.42 0.42 0.45 +0.13 34 2 9 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.59 +0.16 34 0 343 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 +0.19 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.22 35 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.25 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 +0.28 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 +0.30 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.32 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 +0.31 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 +0.32 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 +0.31 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.71 +0.30 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.97 +0.31 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.21 +0.30 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.45 +0.31 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
29SEP26 5.50 P 0.27 0.27 0.27 0.29 +0.07 32 10 10 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.10 32 0 0 0
29SEP26 6.00 P 0.48 0.48 0.48 0.50 +0.12 32 10 30 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.13 31 0 8 0
29SEP26 6.50 P 0.75 0.75 0.75 0.77 +0.13 32 1 16 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.18 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.09 +0.20 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.24 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 +0.20 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 +0.22 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 +0.26 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.26 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 +0.27 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.58 +0.27 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 +0.27 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 +0.30 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.26 +0.26 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.52 +0.28 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.07 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.08 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.10 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.12 33 0 0 0
30DEC26 6.25 P 0.67 0.67 0.67 0.75 +0.14 33 2 3 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.16 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.18 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.19 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.40 +0.21 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 +0.23 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 +0.25 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.26 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 +0.27 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.28 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.30 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 +0.30 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 +0.31 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.34 +0.33 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.57 +0.33 32 0 0 0
TOTAL PUT 521 4,010 -535
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$ 225.20
26FEB26 140.00 C 0.00 0.00 0.00 85.20 -7.61 0 0 0 -140
26FEB26 142.50 C 0.00 0.00 0.00 82.70 -7.61 0 0 0 -120
26FEB26 145.00 C 0.00 0.00 0.00 80.20 -7.61 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 77.70 -8.32 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 75.20 -7.61 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 72.70 -8.32 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 70.20 -8.27 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 67.70 -7.61 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 65.20 -7.61 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 62.70 -9.01 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 60.20 -7.72 0 0 0 -1
26FEB26 167.50 C 0.00 0.00 0.00 57.70 -7.61 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 55.20 -7.61 0 0 0 -31
26FEB26 172.50 C 0.00 0.00 0.00 52.70 -7.61 0 0 0 -30
26FEB26 175.00 C 0.00 0.00 0.00 50.20 -8.52 0 0 0 -37
26FEB26 177.50 C 0.00 0.00 0.00 47.70 -8.50 0 0 0 -15
26FEB26 180.00 C 0.00 0.00 0.00 45.20 -7.61 0 0 0 -548
26FEB26 182.50 C 0.00 0.00 0.00 42.70 -7.61 0 0 0 -330
26FEB26 185.00 C 40.00 40.00 40.00 40.20 -7.61 0 1 0 -483
26FEB26 187.50 C 0.00 0.00 0.00 37.70 -7.61 0 0 0 -483
26FEB26 190.00 C 0.00 0.00 0.00 35.20 -8.80 0 0 0 -548
26FEB26 192.50 C 38.70 38.70 34.90 32.70 -7.61 0 11 0 -791
26FEB26 195.00 C 30.00 30.00 30.00 30.20 -7.62 0 1 0 -1,083
26FEB26 197.50 C 0.00 0.00 0.00 27.70 -7.62 0 0 0 -766
26FEB26 200.00 C 30.00 30.00 25.25 25.20 -8.60 0 216 0 -1,299
26FEB26 205.00 C 0.00 0.00 0.00 20.20 -7.79 0 0 0 -989
26FEB26 210.00 C 16.60 16.60 16.60 15.20 -7.62 0 2 0 -1,315
26FEB26 215.00 C 15.00 15.00 11.50 10.20 -7.76 0 3 0 -710
26FEB26 220.00 C 13.58 13.58 4.92 5.20 -7.71 0 114 0 -1,751
26FEB26 225.00 C 4.03 5.90 0.43 0.20 -8.11 0 345 10 -668
26FEB26 230.00 C 3.40 4.33 0.01 0.00 -4.37 0 2,982 1,861 -563
26FEB26 235.00 C 1.04 1.04 0.01 0.00 -1.89 0 887 984 +408
26FEB26 240.00 C 0.45 0.45 0.01 0.00 -0.63 0 570 1,212 -21
26FEB26 245.00 C 0.14 0.14 0.05 0.00 -0.17 0 58 2,037 +30
26FEB26 250.00 C 0.03 0.03 0.03 0.00 -0.03 0 8 1,157 -1
26FEB26 255.00 C 0.01 0.01 0.01 0.00 -0.01 0 27 1,034 -27
26FEB26 260.00 C 0.02 0.02 0.01 0.00 -0.01 0 46 1,865 -7
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
26FEB26 270.00 C 0.02 0.02 0.02 0.00 -0.01 0 10 1,593 0
26FEB26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 798 0
26FEB26 280.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 847 -3
26FEB26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 684 0
26FEB26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,715 0
26FEB26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 433 0
26FEB26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,955 0
26FEB26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
26FEB26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 271 0
26FEB26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
26FEB26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,131 0
26FEB26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
26FEB26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
26FEB26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 125.26 -9.69 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 122.95 -7.61 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 120.46 -7.61 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 120.33 -5.53 169 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 115.56 -7.52 96 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 115.55 -5.44 164 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 110.70 -7.39 102 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 107.99 -7.91 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 107.98 -5.13 149 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 104.85 -7.38 135 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 101.86 -6.46 123 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 97.88 -9.33 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 97.60 -5.54 128 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 93.04 -7.61 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 90.55 -7.88 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 88.07 -7.60 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 85.58 -7.60 59 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 83.10 -7.60 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 80.73 -7.48 67 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 78.16 -7.86 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 75.69 -9.68 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 73.24 -7.78 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 71.34 -7.65 74 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 70.41 -5.49 93 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.33 -8.13 0 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 64.00 -8.09 69 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 60.58 -7.85 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 58.79 -6.52 60 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 58.14 -6.16 79 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 53.16 -10.18 35 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 50.29 -9.46 0 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 49.60 -7.86 60 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 45.96 -8.63 41 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 45.30 -6.68 61 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 44.36 -5.90 69 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 41.19 -6.36 61 0 345 0
30MAR26 190.00 C 0.00 0.00 0.00 38.05 -9.13 54 0 671 0
30MAR26 192.50 C 38.00 38.00 37.00 38.04 -5.40 66 3 1,261 0
30MAR26 195.00 C 39.80 39.80 36.50 36.04 -6.87 66 13 1,961 +11
30MAR26 197.50 C 0.00 0.00 0.00 34.10 -5.43 65 0 799 0
30MAR26 200.00 C 33.50 33.50 33.50 30.34 -7.52 55 3 876 -1
30MAR26 205.00 C 29.60 29.60 29.60 26.96 -5.98 56 9 721 0
30MAR26 210.00 C 26.80 27.50 24.50 23.82 -7.51 57 180 3,065 0
30MAR26 215.00 C 0.00 0.00 0.00 20.92 -5.59 57 0 1,283 0
30MAR26 220.00 C 19.45 19.45 18.39 18.39 -5.89 58 39 1,469 +28
30MAR26 225.00 C 18.58 18.58 16.22 16.26 -5.60 59 21 2,884 +14
30MAR26 230.00 C 16.59 16.59 14.12 14.12 -3.95 60 602 4,119 +468
30MAR26 235.00 C 14.50 15.68 12.99 12.24 -3.66 60 18 1,289 +14
30MAR26 240.00 C 12.00 12.33 10.50 10.62 -3.34 61 60 3,415 +34
30MAR26 245.00 C 10.11 11.00 10.09 9.07 -3.18 61 64 855 +1
30MAR26 250.00 C 10.00 10.00 8.03 7.67 -3.08 61 143 3,099 -23
30MAR26 255.00 C 8.73 9.07 7.08 6.45 -2.87 61 89 8,123 +8
30MAR26 260.00 C 7.70 7.72 6.31 5.40 -2.56 60 208 1,355 -79
30MAR26 265.00 C 6.26 6.54 5.52 4.50 -2.26 60 20 629 +12
30MAR26 270.00 C 5.53 5.56 4.61 3.74 -1.99 60 58 700 +41
30MAR26 275.00 C 5.03 5.16 4.94 3.09 -1.74 60 9 880 +6
30MAR26 280.00 C 4.73 4.86 3.63 2.54 -1.52 60 68 12,685 -2
30MAR26 285.00 C 3.94 4.15 3.22 2.08 -1.32 60 8 472 +1
30MAR26 290.00 C 3.25 3.25 2.81 1.70 -1.13 60 51 848 -9
30MAR26 295.00 C 2.77 2.82 2.47 1.38 -0.97 60 45 360 +9
30MAR26 300.00 C 3.21 3.21 2.14 1.12 -0.83 60 259 7,238 +9
30MAR26 310.00 C 2.30 2.35 1.71 0.73 -0.60 60 96 585 +44
30MAR26 320.00 C 1.70 1.85 1.36 0.47 -0.42 60 12 505 +6
30MAR26 330.00 C 1.20 1.24 1.15 0.30 -0.29 60 10 1,086 +7
30MAR26 340.00 C 0.00 0.00 0.00 0.19 -0.20 60 0 835 0
30MAR26 350.00 C 0.95 0.95 0.78 0.12 -0.13 60 19 723 +6
30MAR26 360.00 C 0.00 0.00 0.00 0.08 -0.08 61 0 361 0
30MAR26 370.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 39 0
30MAR26 380.00 C 0.50 0.50 0.50 0.03 -0.04 60 2 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 183 0
30MAR26 400.00 C 0.38 0.38 0.26 0.01 -0.02 60 174 790 +159
30MAR26 410.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 306 0
30MAR26 450.00 C 0.30 0.30 0.20 0.01 0.00 71 24 1,137 0
29APR26 120.00 C 0.00 0.00 0.00 107.98 -5.95 104 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 104.85 -7.38 94 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 102.77 -5.55 96 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 98.05 -9.16 0 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 97.60 -5.92 89 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 93.21 -7.85 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 91.04 -7.57 56 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 88.31 -7.36 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 87.05 -6.67 72 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 84.07 -6.66 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 81.35 -7.52 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 78.39 -8.07 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 76.46 -8.91 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 75.24 -6.25 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 72.93 -7.18 66 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 70.41 -7.03 64 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 65.91 -9.79 0 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 64.69 -7.65 53 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 64.68 -5.11 69 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 60.10 -7.54 52 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 58.14 -8.10 54 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 57.97 -5.43 65 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 53.70 -6.05 53 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 51.42 -8.31 52 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 49.38 -7.44 52 0 130 -1
29APR26 182.50 C 0.00 0.00 0.00 46.66 -7.93 49 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 45.31 -6.62 52 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 42.93 -8.25 50 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 41.63 -8.81 53 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 40.45 -6.12 56 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 38.42 -8.14 55 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 36.91 -5.97 55 0 416 0
29APR26 200.00 C 36.00 36.00 36.00 34.38 -7.49 52 1 572 +1
29APR26 205.00 C 0.00 0.00 0.00 31.29 -6.64 53 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 28.39 -6.43 53 0 249 0
29APR26 215.00 C 0.00 0.00 0.00 25.93 -6.21 54 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 23.73 -5.30 56 0 314 0
29APR26 225.00 C 21.53 21.53 21.53 21.48 -4.35 56 1 253 +1
29APR26 230.00 C 21.96 21.96 19.15 19.31 -4.10 56 104 2,816 -10
29APR26 235.00 C 19.07 19.07 18.70 17.41 -3.90 57 61 385 +60
29APR26 240.00 C 17.18 18.21 16.80 15.71 -3.55 57 706 1,163 +639
29APR26 245.00 C 16.62 16.62 16.62 14.10 -3.37 57 23 448 +23
29APR26 250.00 C 15.00 15.14 14.06 12.52 -3.30 57 67 411 +3
29APR26 255.00 C 0.00 0.00 0.00 11.10 -3.26 57 0 256 0
29APR26 260.00 C 11.80 11.80 10.37 9.81 -3.14 57 8 1,614 -4
29APR26 265.00 C 12.20 12.20 10.11 8.65 -2.90 57 65 289 +38
29APR26 270.00 C 9.51 10.00 9.51 7.62 -2.66 57 17 290 -15
29APR26 275.00 C 0.00 0.00 0.00 6.69 -2.44 57 0 149 0
29APR26 280.00 C 9.00 9.00 7.50 5.87 -2.23 57 4 135 -1
29APR26 285.00 C 6.89 6.89 6.89 5.14 -2.03 57 2 193 0
29APR26 290.00 C 6.25 6.25 6.25 4.49 -1.85 57 2 791 0
29APR26 295.00 C 0.00 0.00 0.00 3.91 -1.68 57 0 129 0
29APR26 300.00 C 5.25 6.05 4.65 3.41 -1.52 57 208 374 +147
29APR26 310.00 C 0.00 0.00 0.00 2.57 -1.24 56 0 118 0
29APR26 320.00 C 0.00 0.00 0.00 1.88 -0.97 56 0 83 0
29APR26 330.00 C 3.30 3.30 3.30 1.40 -0.78 56 2 248 0
29APR26 340.00 C 0.00 0.00 0.00 1.04 -0.62 56 0 302 0
29APR26 350.00 C 2.55 2.55 2.35 0.77 -0.49 56 19 306 0
29APR26 360.00 C 2.28 2.28 2.00 0.57 -0.38 56 21 33 +20
29APR26 370.00 C 0.00 0.00 0.00 0.42 -0.30 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.31 -0.23 56 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.23 -0.18 56 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.17 -0.13 56 0 248 0
28MAY26 175.00 C 0.00 0.00 0.00 55.18 -9.83 49 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 53.85 -9.19 52 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 53.18 -6.97 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 50.27 -8.19 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 47.54 -8.12 50 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 46.07 -8.58 51 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 46.06 -4.38 57 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 45.07 -4.69 59 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 42.07 -5.93 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 39.30 -6.93 52 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 37.99 -8.23 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 34.86 -5.55 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 32.10 -5.34 52 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 29.50 -5.37 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 27.25 -4.72 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 24.88 -5.59 53 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 22.73 -4.40 53 0 343 0
28MAY26 235.00 C 23.35 23.35 21.68 20.82 -4.11 54 59 553 -29
28MAY26 240.00 C 19.20 19.20 19.08 19.08 -3.80 54 4 328 +4
28MAY26 245.00 C 19.19 19.19 17.44 17.44 -3.53 54 33 579 +15
28MAY26 250.00 C 16.31 16.31 15.97 15.97 -3.26 55 4 507 -1
28MAY26 255.00 C 14.67 14.67 14.67 14.67 -3.06 55 1 281 -1
28MAY26 260.00 C 15.20 15.20 15.20 13.53 -2.81 56 30 235 +30
28MAY26 265.00 C 12.80 12.80 12.40 12.35 -2.71 56 4 340 0
28MAY26 270.00 C 13.00 13.00 13.00 11.17 -2.71 56 5 230 +5
28MAY26 275.00 C 0.00 0.00 0.00 10.08 -2.76 56 0 319 0
28MAY26 280.00 C 0.00 0.00 0.00 9.10 -2.56 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 8.20 -2.39 56 0 231 0
28MAY26 290.00 C 9.60 9.60 8.39 7.39 -2.21 56 2 291 +1
28MAY26 295.00 C 0.00 0.00 0.00 6.64 -1.81 55 0 197 0
28MAY26 300.00 C 7.20 7.20 7.20 5.97 -1.91 55 1 33 +1
28MAY26 310.00 C 5.81 5.81 5.81 4.67 -1.58 55 1 47 +1
28MAY26 320.00 C 0.00 0.00 0.00 3.75 -1.34 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 3.01 -1.13 55 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 128.18 -6.77 100 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 125.31 -5.72 93 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 120.79 -9.62 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 120.33 -6.15 88 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 117.09 -6.72 78 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 115.55 -5.44 85 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 111.26 -7.44 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 111.25 -4.83 86 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 108.32 -5.61 80 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 104.85 -7.38 69 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 102.77 -5.55 71 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 98.05 -9.16 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 97.60 -8.54 65 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 95.99 -6.31 70 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 91.94 -6.67 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 91.93 -4.61 72 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 87.05 -9.04 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 84.58 -9.06 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 81.35 -9.80 37 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 80.79 -8.31 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 79.80 -5.73 63 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 76.26 -7.99 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 73.84 -8.46 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 73.62 -7.01 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 69.24 -7.99 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 69.23 -7.11 61 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 65.33 -6.76 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 64.43 -7.58 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 61.03 -6.13 52 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 60.97 -6.18 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.63 -6.38 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 55.21 -7.83 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 55.20 -6.48 58 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 50.59 -7.87 49 0 60 0
29JUN26 185.00 C 51.80 51.80 51.80 50.42 -5.24 54 5 136 +5
29JUN26 187.50 C 0.00 0.00 0.00 47.92 -6.73 52 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 46.59 -6.62 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 46.35 -4.14 56 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 43.42 -6.26 53 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 42.04 -5.48 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 40.60 -6.27 53 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 37.91 -6.07 54 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 34.61 -3.98 53 0 514 0
29JUN26 215.00 C 34.00 34.00 34.00 33.08 -4.91 55 2 437 +1
29JUN26 220.00 C 0.00 0.00 0.00 29.89 -3.38 53 0 1,947 0
29JUN26 225.00 C 28.14 28.14 28.14 27.70 -3.68 53 1 402 +1
29JUN26 230.00 C 26.71 26.71 26.71 25.59 -3.89 53 11 1,476 -9
29JUN26 235.00 C 0.00 0.00 0.00 23.73 -3.64 54 0 569 0
29JUN26 240.00 C 23.36 24.61 21.88 21.88 -3.54 54 409 3,442 +404
29JUN26 245.00 C 20.27 20.27 20.27 20.27 -3.33 54 1 602 +1
29JUN26 250.00 C 20.06 20.07 18.77 18.55 -3.37 54 109 677 +59
29JUN26 255.00 C 17.39 17.39 17.39 17.06 -3.25 54 1 105 0
29JUN26 260.00 C 16.11 16.11 16.11 15.68 -2.91 54 1 573 +1
29JUN26 265.00 C 14.95 14.95 14.95 14.30 -2.89 54 1 102 +1
29JUN26 270.00 C 0.00 0.00 0.00 13.09 -2.72 54 0 168 0
29JUN26 275.00 C 0.00 0.00 0.00 12.03 -2.41 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 10.97 -2.31 53 0 67 0
29JUN26 285.00 C 0.00 0.00 0.00 9.94 -2.28 53 0 20 0
29JUN26 290.00 C 10.50 10.50 10.50 9.15 -2.01 53 2 556 0
29JUN26 295.00 C 0.00 0.00 0.00 8.36 -1.80 53 0 33 0
29JUN26 300.00 C 9.00 9.00 9.00 7.57 -1.80 53 1 2,539 0
29JUN26 310.00 C 0.00 0.00 0.00 6.32 -1.47 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 5.19 -1.35 53 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 4.21 -1.04 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 3.44 -0.95 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 2.86 -0.77 53 0 7 0
29JUN26 360.00 C 0.00 0.00 0.00 2.34 -0.68 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 1.93 -0.57 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 1.59 -0.46 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 1.29 -0.43 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 1.08 -0.30 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.87 -0.30 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.72 -0.24 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.59 -0.19 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.47 -0.19 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.40 -0.13 53 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 128.18 -6.87 78 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 125.31 -7.38 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 121.50 -8.91 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 120.33 -7.46 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 117.28 -8.19 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 115.55 -6.23 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 111.26 -9.84 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 111.25 -7.92 67 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 108.85 -7.99 65 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 106.62 -7.86 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 102.77 -7.63 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 100.75 -8.14 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 97.69 -9.47 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 97.27 -5.59 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 95.65 -7.20 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 91.93 -8.47 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 89.01 -7.88 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 86.81 -7.87 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 85.37 -6.26 54 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 83.10 -8.52 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 83.09 -4.76 59 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 80.95 -6.89 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 77.74 -7.76 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 77.22 -7.06 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 72.51 -8.34 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 71.94 -8.36 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 69.82 -8.51 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 69.81 -5.53 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 68.01 -4.91 57 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 63.55 -9.27 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 61.62 -9.40 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 61.20 -7.85 52 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 58.00 -7.64 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 57.22 -8.11 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.39 -4.22 52 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 56.38 -4.16 55 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 54.84 -4.51 55 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 52.50 -6.84 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 49.91 -7.82 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 49.90 -4.83 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 48.11 -5.39 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 46.03 -5.28 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 41.42 -7.10 50 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 39.13 -6.92 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 38.52 -5.73 53 0 167 0
29SEP26 225.00 C 37.10 37.10 36.60 36.39 -5.45 53 4 204 0
29SEP26 230.00 C 0.00 0.00 0.00 34.36 -4.11 53 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 32.47 -3.96 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 30.70 -3.81 53 0 830 0
29SEP26 245.00 C 0.00 0.00 0.00 29.03 -3.66 53 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 27.45 -3.52 53 0 430 0
29SEP26 255.00 C 25.96 25.96 25.96 25.95 -3.41 53 10 133 +10
29SEP26 260.00 C 0.00 0.00 0.00 24.32 -3.51 53 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 22.96 -3.44 53 0 201 0
29SEP26 270.00 C 21.98 22.14 21.90 21.67 -3.27 53 120 538 +120
29SEP26 275.00 C 0.00 0.00 0.00 20.38 -3.26 53 0 39 0
29SEP26 280.00 C 20.17 20.17 20.17 18.67 -3.69 52 1 39 0
29SEP26 285.00 C 0.00 0.00 0.00 17.92 -3.15 53 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 16.90 -2.88 53 0 248 0
29SEP26 295.00 C 0.00 0.00 0.00 15.95 -2.67 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 14.96 -2.67 53 0 524 0
29SEP26 310.00 C 0.00 0.00 0.00 13.15 -2.51 53 0 227 0
29SEP26 320.00 C 0.00 0.00 0.00 11.69 -2.12 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 10.23 -2.12 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 9.07 -1.82 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 8.02 -1.64 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 6.97 -1.64 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 6.05 -1.51 52 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 5.34 -1.38 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.63 -1.36 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.14 -1.12 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 3.67 -0.85 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 3.19 -0.86 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 2.83 -0.74 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 2.52 -0.60 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.21 -0.60 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 128.18 -6.98 65 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 125.31 -7.38 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 122.35 -8.61 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 121.16 -7.71 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 118.74 -7.24 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 115.62 -8.71 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 114.41 -7.08 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 112.46 -7.36 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 110.07 -7.44 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 106.65 -8.80 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 105.94 -7.35 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 104.35 -7.23 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 100.45 -8.59 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 100.05 -6.89 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 96.79 -7.63 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 94.77 -7.47 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 92.26 -8.85 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 90.55 -7.77 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 88.42 -7.80 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 86.27 -8.04 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 84.66 -7.74 52 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 83.69 -6.74 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 80.96 -7.62 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 78.91 -7.73 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 77.90 -7.87 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 76.84 -7.26 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 74.66 -7.50 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 73.00 -7.53 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 70.39 -7.41 50 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 69.35 -7.11 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 68.38 -6.63 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 66.97 -6.00 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 65.49 -6.30 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 65.10 -6.02 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 61.16 -6.96 50 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 61.06 -5.76 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 58.43 -7.86 50 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 58.14 -7.20 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 58.13 -4.39 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 55.59 -4.24 52 0 136 0
30DEC26 200.00 C 55.00 55.00 55.00 53.21 -6.44 50 2 450 +2
30DEC26 205.00 C 0.00 0.00 0.00 51.48 -6.50 51 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 47.67 -5.95 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 46.83 -5.97 51 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 45.85 -4.38 53 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 41.32 -6.74 49 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 41.00 -3.73 51 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 39.16 -4.24 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 37.40 -4.12 52 0 1,509 0
30DEC26 245.00 C 0.00 0.00 0.00 35.74 -3.98 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 34.15 -3.87 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 32.64 -3.75 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 31.21 -3.63 52 0 74 0
30DEC26 265.00 C 0.00 0.00 0.00 29.69 -3.68 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 28.22 -3.75 52 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 26.98 -3.67 52 0 0 0
30DEC26 280.00 C 26.00 26.00 26.00 25.74 -3.48 52 1 212 0
30DEC26 285.00 C 0.00 0.00 0.00 24.50 -3.49 52 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 23.26 -3.49 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 22.03 -3.48 52 0 66 0
30DEC26 300.00 C 23.90 23.90 23.90 21.09 -3.18 52 1 50 +1
30DEC26 310.00 C 0.00 0.00 0.00 19.20 -2.87 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 17.31 -2.87 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 15.71 -2.59 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 14.31 -2.31 52 0 73 0
30DEC26 350.00 C 14.70 14.70 14.50 12.92 -1.86 51 10 55 +10
TOTAL CALL 9,739 151,598 -10,024
26FEB26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,467 0
26FEB26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 688 0
26FEB26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,360 0
26FEB26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,174 0
26FEB26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,805 0
26FEB26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,158 0
26FEB26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,649 0
26FEB26 197.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 2,984 -2
26FEB26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,631 0
26FEB26 205.00 P 0.07 0.07 0.07 0.00 -0.01 0 60 2,332 0
26FEB26 210.00 P 0.10 0.10 0.10 0.00 -0.01 0 30 1,613 0
26FEB26 215.00 P 0.10 0.10 0.10 0.00 -0.02 0 60 2,045 0
26FEB26 220.00 P 0.30 0.30 0.05 0.00 -0.10 0 225 2,364 0
26FEB26 225.00 P 0.40 0.89 0.19 0.00 -0.51 0 1,157 1,981 +741
26FEB26 230.00 P 1.54 5.64 0.60 4.80 +3.06 0 1,236 0 -1,460
26FEB26 235.00 P 4.50 8.58 2.53 9.80 +5.53 0 354 0 -928
26FEB26 240.00 P 7.00 15.43 7.00 14.80 +6.73 0 1,554 0 -2,677
26FEB26 245.00 P 14.00 20.00 13.00 19.80 +7.45 0 23 0 -1,087
26FEB26 250.00 P 17.74 23.80 17.74 24.80 +7.06 0 25 0 -2,970
26FEB26 255.00 P 25.42 30.69 25.42 29.80 +6.93 0 12 0 -1,080
26FEB26 260.00 P 27.73 34.90 27.73 34.80 +6.78 0 66 0 -663
26FEB26 265.00 P 32.00 32.00 32.00 39.80 +6.99 0 5 0 -337
26FEB26 270.00 P 0.00 0.00 0.00 44.80 +6.58 0 0 0 -2,212
26FEB26 275.00 P 0.00 0.00 0.00 49.80 +6.73 0 0 0 -141
26FEB26 280.00 P 0.00 0.00 0.00 54.80 +7.60 0 0 0 -1
26FEB26 285.00 P 0.00 0.00 0.00 59.80 +6.45 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 64.80 +7.60 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 69.80 +7.30 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 74.80 +7.60 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 84.80 +6.35 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 94.80 +6.14 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 104.80 +7.60 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 114.80 +5.65 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 124.80 +6.69 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 134.80 +7.29 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 144.80 +7.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 154.80 +6.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 164.80 +7.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 174.80 +6.64 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 184.80 +7.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 194.80 +7.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 204.80 +6.55 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 214.80 +7.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 224.80 +5.84 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 234.80 +6.22 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 244.80 +6.70 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 254.80 +6.09 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 264.80 +5.65 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 274.80 +7.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
30MAR26 150.00 P 0.45 0.45 0.45 0.13 +0.04 60 2 442 -2
30MAR26 152.50 P 0.00 0.00 0.00 0.16 +0.04 60 0 12 0
30MAR26 155.00 P 0.00 0.00 0.00 0.21 +0.06 60 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.27 +0.07 60 0 49 0
30MAR26 160.00 P 0.00 0.00 0.00 0.35 +0.09 60 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.44 +0.11 60 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.56 +0.14 60 0 432 0
30MAR26 167.50 P 1.02 1.02 1.02 0.69 +0.20 60 2 221 0
30MAR26 170.00 P 1.04 1.15 1.04 0.84 +0.20 60 74 589 +30
30MAR26 172.50 P 1.31 1.31 1.31 1.04 +0.29 60 3 429 +3
30MAR26 175.00 P 0.00 0.00 0.00 1.24 +0.32 60 0 867 0
30MAR26 177.50 P 0.00 0.00 0.00 1.51 +0.37 60 0 981 0
30MAR26 180.00 P 1.87 2.00 1.66 1.79 +0.45 60 104 6,542 -62
30MAR26 182.50 P 2.02 2.19 2.02 2.11 +0.49 60 13 422 +13
30MAR26 185.00 P 2.12 2.45 2.12 2.50 +0.59 60 33 1,101 +14
30MAR26 187.50 P 0.00 0.00 0.00 2.89 +0.67 60 0 977 0
30MAR26 190.00 P 2.85 3.30 2.85 3.36 +0.74 60 65 1,319 +64
30MAR26 192.50 P 0.00 0.00 0.00 3.81 +0.80 60 0 991 0
30MAR26 195.00 P 3.66 4.39 3.66 4.39 +0.92 60 18 1,396 -2
30MAR26 197.50 P 4.08 4.89 4.08 4.89 +0.89 59 22 1,572 0
30MAR26 200.00 P 4.40 5.52 4.40 5.48 +0.95 59 741 5,798 -38
30MAR26 205.00 P 6.27 6.94 5.69 6.91 +1.21 59 144 1,024 +113
30MAR26 210.00 P 7.52 8.73 7.00 8.64 +1.42 59 628 1,089 -404
30MAR26 215.00 P 8.87 10.62 8.87 10.63 +1.79 59 81 945 +52
30MAR26 220.00 P 11.61 13.00 10.40 12.76 +2.00 58 213 4,551 -10
30MAR26 225.00 P 12.64 15.70 12.64 15.70 +2.77 60 171 2,428 +23
30MAR26 230.00 P 16.20 18.30 14.99 18.17 +2.72 59 581 1,954 +79
30MAR26 235.00 P 19.01 21.61 17.94 21.61 +3.29 61 62 1,783 -10
30MAR26 240.00 P 23.13 24.70 21.46 24.50 +3.16 59 69 314 -28
30MAR26 245.00 P 24.63 27.80 24.63 27.26 +2.63 56 5 429 -2
30MAR26 250.00 P 26.61 32.49 26.61 30.74 +4.13 56 11 519 +2
30MAR26 255.00 P 36.10 36.10 36.10 36.63 +6.62 65 10 124 -6
30MAR26 260.00 P 0.00 0.00 0.00 40.68 +5.33 65 0 290 0
30MAR26 265.00 P 37.00 37.00 37.00 44.98 +5.93 67 5 44 +5
30MAR26 270.00 P 0.00 0.00 0.00 47.56 +4.87 58 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 52.74 +4.99 62 4 73 +4
30MAR26 280.00 P 0.00 0.00 0.00 58.47 +6.39 71 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 62.91 +6.29 71 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 67.73 +7.03 73 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 72.82 +7.99 77 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 77.71 +8.00 80 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 85.85 +7.40 70 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 96.34 +7.68 80 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 106.94 +7.11 91 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 115.70 +6.55 83 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 124.93 +6.68 72 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 135.97 +6.87 96 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 146.47 +9.27 106 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 155.61 +7.61 99 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 164.83 +6.36 82 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 176.54 +8.38 119 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 186.36 +9.16 121 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 195.31 +6.15 108 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 205.92 +7.67 122 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 215.81 +8.61 124 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 226.11 +7.15 132 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 96 0
29APR26 127.50 P 0.00 0.00 0.00 0.09 +0.02 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.15 +0.04 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 6 0
29APR26 137.50 P 0.00 0.00 0.00 0.24 +0.06 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.29 +0.06 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.36 +0.07 56 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.45 +0.10 56 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.54 +0.10 56 0 0 0
29APR26 150.00 P 1.10 1.20 1.10 0.66 +0.13 56 4 152 +3
29APR26 152.50 P 0.00 0.00 0.00 0.80 +0.17 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.96 +0.19 56 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 1.16 +0.23 56 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.37 +0.27 56 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 1.58 +0.31 56 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.87 +0.40 56 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 2.10 +0.41 56 0 43 0
29APR26 170.00 P 2.67 2.67 2.67 2.46 +0.48 57 1 256 -1
29APR26 172.50 P 0.00 0.00 0.00 2.85 +0.59 57 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 3.26 +0.63 57 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 3.65 +0.70 57 0 471 0
29APR26 180.00 P 4.00 4.06 4.00 4.08 +0.74 56 31 395 +31
29APR26 182.50 P 0.00 0.00 0.00 4.66 +0.92 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 5.04 +0.70 56 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 5.57 +0.85 56 0 540 0
29APR26 190.00 P 0.00 0.00 0.00 6.25 +0.94 56 0 848 0
29APR26 192.50 P 6.30 6.30 6.30 6.91 +1.06 56 1 527 0
29APR26 195.00 P 0.00 0.00 0.00 7.60 +1.15 56 0 967 0
29APR26 197.50 P 7.81 8.10 7.64 8.41 +1.23 56 33 404 -30
29APR26 200.00 P 8.54 9.03 8.00 9.07 +1.16 55 39 598 -23
29APR26 205.00 P 0.00 0.00 0.00 10.93 +1.47 56 0 187 0
29APR26 210.00 P 0.00 0.00 0.00 12.91 +1.76 55 0 225 0
29APR26 215.00 P 13.26 15.37 13.26 15.36 +2.26 56 34 252 +30
29APR26 220.00 P 15.80 16.10 15.80 17.57 +2.30 56 20 794 -19
29APR26 225.00 P 18.60 19.17 18.60 20.24 +2.64 56 32 607 +7
29APR26 230.00 P 20.89 20.89 20.51 23.08 +2.87 56 26 637 +24
29APR26 235.00 P 23.96 23.96 23.85 26.18 +3.14 57 60 574 +60
29APR26 240.00 P 28.00 28.00 26.50 29.51 +3.45 57 702 1,170 +700
29APR26 245.00 P 29.72 29.72 28.92 32.92 +3.64 57 90 630 +90
29APR26 250.00 P 0.00 0.00 0.00 37.02 +4.34 59 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 40.75 +4.54 59 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 44.56 +4.69 60 0 839 0
29APR26 265.00 P 0.00 0.00 0.00 46.11 +2.50 53 0 342 0
29APR26 270.00 P 0.00 0.00 0.00 50.20 +2.75 53 0 149 0
29APR26 275.00 P 0.00 0.00 0.00 55.91 +6.12 58 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 61.21 +5.63 62 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 65.66 +5.83 63 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 70.22 +6.55 64 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 74.54 +6.02 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 77.71 +4.80 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 88.12 +7.37 66 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 97.35 +5.61 66 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 108.00 +7.22 73 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 116.99 +6.88 72 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 124.96 +5.35 56 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 135.97 +5.76 72 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 146.47 +8.11 79 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 155.61 +6.19 74 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 164.83 +5.36 64 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 176.54 +7.50 89 0 0 0
28MAY26 175.00 P 5.01 5.01 5.01 5.03 +0.75 54 1 32 +1
28MAY26 177.50 P 5.79 5.79 5.79 5.67 +0.90 55 1 1 +1
28MAY26 180.00 P 6.45 6.45 6.45 6.40 +0.93 56 1 23 0
28MAY26 182.50 P 0.00 0.00 0.00 7.08 +1.06 56 0 0 0
28MAY26 185.00 P 7.53 7.53 7.45 7.80 +1.41 56 150 150 +150
28MAY26 187.50 P 0.00 0.00 0.00 8.51 +1.28 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.23 +1.28 56 0 10 0
28MAY26 192.50 P 0.00 0.00 0.00 10.07 +1.41 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 10.97 +1.62 56 0 0 0
28MAY26 197.50 P 11.32 11.32 11.32 11.83 +1.67 56 31 33 +31
28MAY26 200.00 P 11.21 12.20 11.21 12.74 +1.69 56 26 65 +1
28MAY26 205.00 P 0.00 0.00 0.00 14.71 +1.86 56 0 67 0
28MAY26 210.00 P 0.00 0.00 0.00 16.90 +2.10 56 0 180 0
28MAY26 215.00 P 15.98 19.21 15.98 19.21 +2.22 56 31 461 0
28MAY26 220.00 P 20.00 21.78 20.00 21.78 +2.59 56 11 599 +1
28MAY26 225.00 P 20.67 24.53 20.67 24.53 +2.81 56 92 354 +85
28MAY26 230.00 P 25.40 27.45 25.40 27.45 +3.07 56 6 472 +1
28MAY26 235.00 P 0.00 0.00 0.00 30.56 +3.39 57 0 234 0
28MAY26 240.00 P 30.90 31.24 30.90 33.73 +3.56 57 7 284 0
28MAY26 245.00 P 0.00 0.00 0.00 37.12 +3.93 57 0 264 0
28MAY26 250.00 P 0.00 0.00 0.00 40.53 +4.03 58 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 44.18 +4.28 58 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 47.94 +4.63 58 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 51.65 +4.61 58 0 122 0
28MAY26 270.00 P 55.65 55.65 55.65 55.74 +4.93 59 30 150 +30
28MAY26 275.00 P 0.00 0.00 0.00 59.82 +6.61 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 63.92 +5.28 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 68.23 +5.51 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 72.59 +5.77 61 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 76.96 +5.99 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 81.47 +5.99 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 90.65 +6.34 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 100.06 +6.68 66 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 109.63 +7.72 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.08 +0.03 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 +0.04 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.17 +0.05 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.20 +0.05 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.26 +0.07 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.32 +0.09 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.38 +0.09 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.48 +0.13 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.57 +0.15 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.67 +0.16 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.81 +0.21 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.95 +0.24 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.09 +0.24 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.29 +0.30 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.50 +0.37 53 0 49 0
29JUN26 142.50 P 0.00 0.00 0.00 1.71 +0.38 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.95 +0.41 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 2.24 +0.49 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.62 +0.64 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.84 +0.56 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.21 +0.64 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.62 +0.75 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 4.03 +0.81 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 4.44 +0.81 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 5.10 +1.06 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 5.66 +1.21 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 6.22 +1.16 53 0 1,574 0
29JUN26 172.50 P 0.00 0.00 0.00 6.78 +1.16 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.44 +1.26 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 8.16 +1.42 53 0 259 0
29JUN26 180.00 P 7.80 7.80 7.80 8.56 +1.23 53 4 7,578 +4
29JUN26 182.50 P 0.00 0.00 0.00 9.61 +1.56 54 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 10.28 +1.51 53 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 10.88 +1.38 53 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 11.68 +1.46 52 0 1,991 0
29JUN26 192.50 P 0.00 0.00 0.00 12.63 +1.58 53 0 2,807 0
29JUN26 195.00 P 0.00 0.00 0.00 13.52 +1.56 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 14.45 +1.66 52 0 387 0
29JUN26 200.00 P 15.00 15.00 15.00 15.37 +1.64 52 50 5,004 0
29JUN26 205.00 P 0.00 0.00 0.00 17.51 +1.97 52 0 680 0
29JUN26 210.00 P 19.66 19.66 19.66 19.66 +2.07 52 1 404 0
29JUN26 215.00 P 22.09 22.09 22.09 22.09 +2.28 52 1 412 0
29JUN26 220.00 P 24.70 24.70 24.70 24.70 +2.40 52 1 3,515 -1
29JUN26 225.00 P 27.49 27.49 27.49 27.49 +2.77 52 1 382 0
29JUN26 230.00 P 26.27 30.43 26.27 30.43 +3.08 52 33 1,147 +2
29JUN26 235.00 P 33.55 33.55 33.55 33.55 +3.20 52 1 135 0
29JUN26 240.00 P 0.00 0.00 0.00 36.94 +3.48 53 0 965 0
29JUN26 245.00 P 0.00 0.00 0.00 40.25 +3.60 53 0 244 0
29JUN26 250.00 P 0.00 0.00 0.00 44.82 +4.84 55 0 247 0
29JUN26 255.00 P 0.00 0.00 0.00 46.55 +3.69 52 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 51.55 +5.75 54 0 168 0
29JUN26 265.00 P 0.00 0.00 0.00 54.43 +3.45 53 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 59.79 +5.89 56 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 63.28 +6.10 55 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 66.54 +4.05 54 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 72.20 +5.77 57 0 300 0
29JUN26 290.00 P 73.02 73.02 73.02 75.51 +5.91 56 30 752 +30
29JUN26 295.00 P 0.00 0.00 0.00 80.88 +8.22 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 83.98 +4.87 56 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 93.00 +6.67 57 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 101.77 +4.97 57 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 110.77 +5.00 57 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 119.35 +5.00 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 130.62 +6.10 63 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 138.79 +6.12 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 148.77 +6.84 62 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 158.33 +7.88 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 167.88 +7.93 62 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 177.13 +6.52 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 186.95 +6.37 62 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 196.86 +6.56 64 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 206.48 +7.72 64 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 216.75 +7.58 68 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 226.68 +7.72 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.46 +0.07 52 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.56 +0.11 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.66 +0.11 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.76 +0.11 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.91 +0.16 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.07 +0.18 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.22 +0.18 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.40 +0.21 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.62 +0.27 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.84 +0.28 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.06 +0.28 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.40 +0.39 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.72 +0.49 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.05 +0.44 52 0 0 0
29SEP26 135.00 P 3.44 3.44 3.44 3.37 +0.44 52 2 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.72 +0.47 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.16 +0.58 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.60 +0.64 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 5.05 +0.65 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 5.49 +0.65 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.03 +0.75 53 0 746 0
29SEP26 152.50 P 0.00 0.00 0.00 6.61 +0.88 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 7.19 +0.92 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.78 +0.92 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 8.37 +0.93 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 8.94 +0.91 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 9.70 +1.08 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 10.39 +1.22 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 11.01 +0.96 52 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 12.04 +1.24 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 12.52 +1.19 52 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 13.65 +1.48 52 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 14.46 +1.92 52 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 14.90 +1.17 51 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 15.78 +1.24 51 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 16.70 +1.32 51 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 17.66 +1.39 51 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 18.90 +1.72 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 19.92 +1.79 51 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 20.98 +1.78 51 0 370 0
29SEP26 200.00 P 21.00 21.90 20.45 22.08 +1.86 51 4 1,166 +2
29SEP26 205.00 P 0.00 0.00 0.00 24.37 +2.02 52 0 1,710 0
29SEP26 210.00 P 24.87 24.87 24.87 26.79 +2.17 51 1 242 0
29SEP26 215.00 P 0.00 0.00 0.00 29.38 +2.36 51 0 273 0
29SEP26 220.00 P 30.75 30.75 30.75 32.09 +2.53 51 1 216 -1
29SEP26 225.00 P 0.00 0.00 0.00 34.93 +2.37 51 0 144 0
29SEP26 230.00 P 36.00 36.00 36.00 37.88 +2.85 51 2 769 +2
29SEP26 235.00 P 0.00 0.00 0.00 41.00 +3.04 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 44.18 +3.17 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 47.34 +3.16 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 50.71 +3.27 52 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 54.18 +3.39 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 57.73 +3.52 52 0 73 0
29SEP26 265.00 P 0.00 0.00 0.00 61.38 +3.65 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 65.10 +3.77 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 70.20 +5.06 54 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 73.72 +5.77 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 75.82 +4.06 51 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 80.45 +5.22 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 84.36 +5.22 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 89.04 +3.16 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 98.43 +7.20 55 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 104.82 +4.26 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 115.37 +7.63 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 125.40 +7.59 58 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 132.79 +7.25 55 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 143.23 +8.89 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 152.25 +7.41 58 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 161.55 +6.78 58 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 170.18 +6.94 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 178.85 +6.76 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 190.00 +7.56 60 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 199.20 +6.95 60 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 208.66 +6.36 60 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 216.75 +5.96 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 227.20 +7.65 58 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.17 +0.19 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.33 +0.19 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.51 +0.17 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.75 +0.24 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.99 +0.25 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.22 +0.24 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.48 +0.26 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.81 +0.35 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.15 +0.38 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.48 +0.38 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.82 +0.38 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.22 +0.45 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.68 +0.57 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.13 +0.56 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.59 +0.56 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.05 +0.57 51 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 6.59 +0.65 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 7.20 +0.80 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.80 +0.82 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 8.40 +0.82 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 9.00 +0.82 52 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 9.63 +0.84 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 10.34 +0.95 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 11.03 +1.00 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 11.72 +1.01 51 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 12.47 +0.90 51 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 13.20 +1.28 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 13.90 +1.03 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 14.79 +1.17 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 15.49 +1.09 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 16.14 +0.94 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 17.39 +1.18 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 18.16 +1.24 50 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 19.23 +1.69 51 0 1,171 0
30DEC26 185.00 P 20.00 20.00 20.00 21.08 +2.43 52 30 151 0
30DEC26 187.50 P 0.00 0.00 0.00 21.20 +1.57 50 0 94 0
30DEC26 190.00 P 21.00 21.00 21.00 22.21 +1.70 50 30 89 0
30DEC26 192.50 P 22.50 22.50 22.50 23.37 +1.25 50 30 254 +30
30DEC26 195.00 P 0.00 0.00 0.00 24.52 +2.22 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 25.61 +1.80 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 26.78 +1.87 50 0 326 0
30DEC26 205.00 P 0.00 0.00 0.00 29.20 +2.01 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 31.74 +2.15 50 0 174 0
30DEC26 215.00 P 0.00 0.00 0.00 34.41 +2.30 50 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 37.19 +2.45 50 0 95 0
30DEC26 225.00 P 39.00 39.00 39.00 40.09 +2.61 50 10 105 +10
30DEC26 230.00 P 41.00 41.00 41.00 43.11 +2.76 50 2 263 0
30DEC26 235.00 P 0.00 0.00 0.00 46.22 +2.90 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 49.43 +3.04 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 52.59 +3.03 51 0 1,257 0
30DEC26 250.00 P 55.20 55.20 55.20 55.92 +3.09 51 2 116 -1
30DEC26 255.00 P 0.00 0.00 0.00 59.33 +3.24 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 62.82 +3.35 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 66.98 +3.72 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 70.19 +4.02 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 73.75 +4.35 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 77.65 +4.14 51 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 80.58 +4.13 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 86.44 +5.23 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 89.82 +4.86 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 92.41 +2.58 50 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 101.91 +5.01 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 110.77 +5.69 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 119.09 +5.33 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 128.21 +6.66 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 135.83 +5.18 53 0 22 0
TOTAL PUT 9,566 172,337 -11,729
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$ 17.69
26FEB26 11.00 C 0.00 0.00 0.00 6.69 -0.23 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.19 -0.34 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.69 -0.35 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.19 -0.24 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.69 -0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.19 -0.36 0 0 0 0
26FEB26 14.00 C 3.64 3.64 3.64 3.69 -0.33 0 4 0 -4
26FEB26 14.50 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 -0.24 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.19 -0.24 0 0 0 -150
26FEB26 16.00 C 0.00 0.00 0.00 1.69 -0.23 0 0 0 -153
26FEB26 16.50 C 1.06 1.06 1.06 1.19 -0.23 0 1 0 -166
26FEB26 17.00 C 0.55 0.56 0.55 0.69 -0.26 0 40 0 -530
26FEB26 17.50 C 0.14 0.22 0.14 0.19 -0.29 0 131 0 -2,117
26FEB26 18.00 C 0.09 0.09 0.02 0.00 -0.15 0 6 741 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 902 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 3,418 0
26FEB26 19.50 C 0.01 0.01 0.01 0.00 -0.02 0 2 1,798 -2
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,855 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.21 -0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.96 -0.23 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.83 -0.16 142 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.49 -0.20 105 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.21 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.96 -0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.82 -0.18 119 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.22 -0.27 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.72 -0.25 60 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.22 -0.31 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.72 -0.32 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.20 -0.31 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.87 -0.13 78 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.23 -0.32 39 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.85 -0.17 60 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.23 -0.30 28 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.75 -0.19 31 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.27 -0.23 30 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 -0.23 34 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.54 -0.16 38 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.14 -0.21 34 0 118 0
30MAR26 17.50 C 0.77 0.77 0.77 0.84 -0.15 34 180 692 0
30MAR26 18.00 C 0.55 0.59 0.54 0.60 -0.15 34 52 491 -1
30MAR26 18.50 C 0.38 0.43 0.38 0.42 -0.12 34 10 827 +10
30MAR26 19.00 C 0.38 0.38 0.25 0.29 -0.09 35 615 1,392 +569
30MAR26 19.50 C 0.24 0.24 0.24 0.19 -0.08 35 1 872 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 1,726 0
30MAR26 21.00 C 0.05 0.05 0.05 0.06 -0.02 37 6 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.82 -0.16 69 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.44 -0.09 79 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.72 -0.33 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.29 -0.32 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.87 -0.22 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.41 -0.17 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.85 -0.29 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.39 -0.14 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.85 -0.41 30 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.60 -0.21 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.21 -0.22 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.74 -0.30 34 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.46 -0.20 36 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.18 -0.19 35 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 0.95 -0.16 36 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 0.75 -0.15 36 0 612 0
29APR26 19.00 C 0.67 0.67 0.56 0.60 -0.11 36 459 4,418 +381
29APR26 19.50 C 0.00 0.00 0.00 0.48 -0.09 37 0 1,761 0
29APR26 20.00 C 0.36 0.36 0.36 0.38 -0.07 37 13 524 0
29APR26 21.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 0.00 43 0 42 0
29APR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.90 -0.17 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.44 -0.14 68 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.83 -0.25 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.29 -0.32 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.94 -0.17 52 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.41 -0.25 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.85 -0.34 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.54 -0.18 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.01 -0.28 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.66 -0.15 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.33 -0.20 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.88 -0.20 35 0 280 0
28MAY26 17.00 C 1.63 1.63 1.63 1.63 -0.19 36 10 1,460 +10
28MAY26 17.50 C 0.00 0.00 0.00 1.36 -0.18 36 0 856 0
28MAY26 18.00 C 0.00 0.00 0.00 1.14 -0.15 37 0 630 0
28MAY26 18.50 C 0.95 0.95 0.95 0.94 -0.14 37 25 78 +18
28MAY26 19.00 C 0.00 0.00 0.00 0.77 -0.12 37 0 75 0
28MAY26 19.50 C 0.00 0.00 0.00 0.62 -0.12 37 0 75 0
28MAY26 20.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 150 0
28MAY26 21.00 C 0.00 0.00 0.00 0.30 -0.11 36 0 150 0
28MAY26 22.00 C 0.22 0.23 0.22 0.18 -0.09 36 60 86 +60
28MAY26 23.00 C 0.00 0.00 0.00 0.10 -0.08 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.27 -0.28 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.00 -0.33 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.82 -0.26 65 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.22 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.90 -0.21 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.44 -0.15 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 -0.37 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.45 -0.22 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.94 -0.26 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.48 -0.26 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.85 -0.43 32 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.58 -0.22 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.06 -0.35 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.77 -0.24 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 -0.31 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 -0.21 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.76 -0.18 37 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.17 36 0 304 0
29JUN26 18.00 C 1.35 1.35 1.35 1.27 -0.15 36 19 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.07 -0.13 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.76 -0.11 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.65 -0.09 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 544 0
29JUN26 23.00 C 0.23 0.23 0.23 0.25 -0.01 39 3 408 +3
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 106 0
29JUN26 26.00 C 0.09 0.09 0.09 0.10 -0.01 41 60 143 +60
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 43 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.90 -0.21 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.44 -0.18 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.91 -0.29 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 -0.22 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 -0.21 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.48 -0.26 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.96 -0.32 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.59 -0.39 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.25 -0.30 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 -0.18 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.63 -0.23 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.43 -0.08 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.15 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 -0.13 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.68 -0.13 35 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 1.50 -0.12 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.35 -0.12 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.11 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.08 -0.11 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.87 -0.09 37 0 17 0
29SEP26 22.00 C 0.61 0.61 0.61 0.69 -0.10 38 30 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.09 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.08 39 0 54 0
29SEP26 25.00 C 0.28 0.28 0.28 0.36 -0.08 39 30 30 +29
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.90 -0.24 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.44 -0.18 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.91 -0.31 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.45 -0.29 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.09 -0.11 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.41 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.13 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.27 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.55 -0.05 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.12 -0.21 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.85 -0.17 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 -0.15 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 2.19 -0.13 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.00 -0.14 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 -0.12 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 -0.12 35 0 60 0
30DEC26 19.50 C 1.49 1.49 1.49 1.53 -0.12 35 3 33 -3
30DEC26 20.00 C 0.00 0.00 0.00 1.40 -0.10 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.17 -0.10 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.07 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.71 -0.07 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 -0.05 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
TOTAL CALL 1,760 52,305 -1,986
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,456 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,383 0
26FEB26 17.50 P 0.10 0.12 0.02 0.00 -0.05 0 289 2,178 +177
26FEB26 18.00 P 0.24 0.50 0.24 0.31 +0.10 0 2,760 0 -4,406
26FEB26 18.50 P 0.94 0.94 0.80 0.81 +0.19 0 20 0 -3,670
26FEB26 19.00 P 1.32 1.34 1.32 1.31 +0.19 0 9 0 -409
26FEB26 19.50 P 1.75 1.85 1.75 1.81 +0.16 0 27 0 -296
26FEB26 20.00 P 0.00 0.00 0.00 2.31 +0.23 0 0 0 -498
26FEB26 21.00 P 0.00 0.00 0.00 3.31 +0.23 0 0 0 -115
26FEB26 22.00 P 0.00 0.00 0.00 4.31 +0.21 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.31 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.31 +0.23 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.31 +0.07 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.31 +0.20 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.31 +0.19 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.31 +0.19 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.31 +0.18 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.31 +0.17 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.31 +0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.31 +0.15 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.31 +0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 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 75 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 515 0
30MAR26 15.50 P 0.11 0.11 0.11 0.10 +0.02 37 1 576 0
30MAR26 16.00 P 0.20 0.20 0.16 0.16 +0.02 35 138 916 +138
30MAR26 16.50 P 0.29 0.29 0.26 0.26 +0.02 35 112 1,042 +17
30MAR26 17.00 P 0.42 0.46 0.40 0.40 +0.02 34 194 578 +90
30MAR26 17.50 P 0.68 0.68 0.61 0.61 +0.05 34 141 908 -25
30MAR26 18.00 P 0.91 0.95 0.91 0.88 +0.10 34 25 2,110 0
30MAR26 18.50 P 1.17 1.17 1.17 1.19 +0.12 34 5 2,784 0
30MAR26 19.00 P 1.50 1.50 1.50 1.52 +0.11 32 25 786 +25
30MAR26 19.50 P 1.98 1.98 1.98 2.03 +0.25 39 1 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.47 +0.27 41 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.44 +0.35 48 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.44 +0.34 57 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.40 +0.21 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.31 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.31 +0.23 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.31 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.31 +0.20 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.37 +0.25 88 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.47 +0.35 109 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.31 +0.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.42 +0.15 113 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.41 +0.16 116 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.31 +0.15 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.31 +0.14 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 40 0 114 0
29APR26 14.00 P 0.10 0.10 0.10 0.08 0.00 39 50 150 +50
29APR26 14.50 P 0.00 0.00 0.00 0.12 0.00 38 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 0.00 37 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 0.00 37 0 289 0
29APR26 16.00 P 0.37 0.37 0.37 0.37 +0.02 36 8 1,068 +8
29APR26 16.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 470 0
29APR26 17.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 1,433 0
29APR26 17.50 P 0.98 0.98 0.98 0.92 +0.08 36 25 1,978 +25
29APR26 18.00 P 0.00 0.00 0.00 1.18 +0.09 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.48 +0.11 36 0 4,979 0
29APR26 19.00 P 1.82 1.82 1.82 1.83 +0.07 36 6 343 0
29APR26 19.50 P 0.00 0.00 0.00 2.29 +0.26 40 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.69 +0.16 41 0 87 0
29APR26 21.00 P 3.60 3.60 3.60 3.56 +0.35 43 1 50 +1
29APR26 22.00 P 0.00 0.00 0.00 4.44 +0.13 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.40 +0.21 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.33 +0.09 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.35 +0.11 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.31 +0.20 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.37 +0.25 67 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.47 +0.35 81 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.41 +0.16 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.42 +0.14 84 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.41 +0.16 87 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.38 +0.04 37 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.67 +0.04 36 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.88 +0.06 37 0 200 0
28MAY26 17.00 P 1.10 1.10 1.10 1.10 +0.07 36 10 363 0
28MAY26 17.50 P 0.00 0.00 0.00 1.36 +0.09 36 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.66 +0.11 36 0 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.98 +0.13 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.26 +0.08 34 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.75 +0.09 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 +0.09 34 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.87 +0.14 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.93 +0.31 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.68 +0.11 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.76 +0.32 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.55 -0.03 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.55 +0.12 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.75 +0.36 61 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.71 +0.21 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 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.03 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.67 +0.04 37 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 +0.05 36 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 1.04 +0.06 36 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 1.27 +0.08 36 1 665 -1
29JUN26 17.50 P 1.56 1.56 1.56 1.54 +0.11 36 15 902 +15
29JUN26 18.00 P 0.00 0.00 0.00 1.83 +0.11 36 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 +0.12 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.59 +0.14 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.94 +0.14 38 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.35 +0.18 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.14 +0.33 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.97 +0.13 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.93 +0.17 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.91 +0.21 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.76 +0.11 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.79 +0.21 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.75 +0.17 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.76 +0.33 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.75 +0.29 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.78 +0.28 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.71 +0.21 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.60 +0.10 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.50 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.62 +0.21 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 +0.04 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 +0.05 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 +0.06 37 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.07 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.51 +0.08 37 1 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.08 37 0 240 0
29SEP26 17.50 P 2.12 2.12 2.12 2.04 +0.10 38 30 136 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.33 +0.10 38 0 260 0
29SEP26 18.50 P 2.77 2.77 2.76 2.66 +0.11 38 56 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 +0.11 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 +0.12 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.13 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 +0.14 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 +0.14 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 +0.10 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 +0.13 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.10 +0.19 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.17 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.97 +0.20 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 +0.12 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.88 +0.24 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.79 +0.18 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.78 +0.21 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.75 +0.20 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.73 +0.21 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.71 +0.21 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
30DEC26 14.50 P 0.96 0.96 0.96 0.81 +0.05 34 200 200 +200
30DEC26 15.00 P 1.10 1.10 1.10 0.99 +0.05 34 6 729 +6
30DEC26 15.50 P 0.00 0.00 0.00 1.21 +0.07 34 0 759 0
30DEC26 16.00 P 1.57 1.57 1.57 1.43 +0.06 35 30 874 +30
30DEC26 16.50 P 0.00 0.00 0.00 1.69 +0.08 35 0 1,224 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 +0.08 35 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 +0.10 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 +0.10 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.11 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 +0.12 37 0 145 0
30DEC26 19.50 P 3.62 3.62 3.62 3.60 +0.12 37 26 56 +26
30DEC26 20.00 P 0.00 0.00 0.00 3.98 +0.13 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.77 +0.14 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 +0.18 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.18 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 +0.15 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.17 +0.10 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.12 +0.16 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.04 +0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.98 +0.17 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.95 +0.21 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.88 +0.21 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.85 +0.22 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.84 +0.25 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.75 +0.19 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.72 +0.19 47 0 0 0
TOTAL PUT 4,212 61,409 -8,582
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$ 6.15
26FEB26 4.60 C 0.00 0.00 0.00 1.55 -0.24 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.45 -0.24 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.35 -0.24 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.25 -0.24 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.15 -0.24 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.90 -0.24 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.65 -0.24 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.40 -0.24 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 -0.25 0 0 0 -10
26FEB26 6.25 C 0.08 0.08 0.05 0.00 -0.15 0 120 86 -20
26FEB26 6.50 C 0.01 0.01 0.01 0.00 -0.02 0 100 213 -40
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
26FEB26 7.25 C 0.01 0.01 0.01 0.00 -0.01 0 40 236 -40
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 3.93 -0.16 225 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.76 -0.23 132 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.69 -0.21 176 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.59 -0.23 169 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.49 -0.20 162 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.39 -0.20 155 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.29 -0.20 149 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.19 -0.20 142 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.06 -0.23 92 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.99 -0.20 131 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.86 -0.23 82 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.80 -0.19 127 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.66 -0.24 72 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.62 -0.18 127 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.51 -0.19 117 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 -0.24 57 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.31 -0.22 106 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.21 -0.19 101 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.10 -0.20 91 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.01 -0.19 92 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.90 -0.23 82 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.81 -0.19 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 -0.22 78 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.61 -0.19 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 -0.27 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.40 -0.20 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.27 -0.23 41 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.21 -0.20 56 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 -0.20 46 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.74 -0.22 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.54 -0.19 40 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.38 -0.16 40 0 73 0
30MAR26 6.25 C 0.25 0.25 0.25 0.25 -0.13 39 3 87 0
30MAR26 6.50 C 0.22 0.22 0.22 0.16 -0.11 39 80 410 +80
30MAR26 6.75 C 0.13 0.14 0.11 0.10 -0.08 40 35 168 +30
30MAR26 7.00 C 0.09 0.09 0.09 0.06 -0.06 40 26 828 +16
30MAR26 7.25 C 0.07 0.07 0.04 0.03 -0.04 39 97 458 +37
30MAR26 7.50 C 0.05 0.05 0.02 0.02 -0.02 41 43 279 +19
30MAR26 7.75 C 0.02 0.02 0.02 0.01 -0.02 41 40 503 +20
30MAR26 8.00 C 0.02 0.02 0.02 0.01 -0.01 45 11 356 0
30MAR26 8.25 C 0.01 0.01 0.01 0.01 0.00 50 20 393 +3
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.61 -0.21 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.47 -0.26 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.40 -0.23 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 -0.20 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.21 -0.23 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.97 -0.25 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.78 -0.23 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.64 -0.21 39 0 0 0
29APR26 6.00 C 0.51 0.51 0.51 0.49 -0.17 39 1 1 +1
29APR26 6.25 C 0.47 0.47 0.47 0.37 -0.14 39 1 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.26 -0.13 38 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.20 -0.10 40 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 390 0
29APR26 7.25 C 0.11 0.11 0.10 0.10 -0.06 40 110 127 +110
29APR26 7.50 C 0.10 0.10 0.08 0.07 -0.04 40 105 115 +69
29APR26 7.75 C 0.07 0.07 0.06 0.05 -0.03 41 67 104 +63
29APR26 8.00 C 0.05 0.05 0.05 0.03 -0.03 40 20 114 +20
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 1.61 -0.24 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 -0.20 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.48 -0.16 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.34 -0.23 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.24 -0.25 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 -0.24 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.89 -0.18 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.73 -0.16 40 0 0 0
28MAY26 6.00 C 0.62 0.62 0.62 0.58 -0.16 39 1 1 +1
28MAY26 6.25 C 0.47 0.47 0.47 0.46 -0.14 39 15 30 +15
28MAY26 6.50 C 0.00 0.00 0.00 0.36 -0.12 39 1 212 0
28MAY26 6.75 C 0.30 0.30 0.30 0.28 -0.10 39 1 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 -0.07 39 1 3 +1
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.04 40 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.03 40 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.67 -0.27 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.62 -0.23 61 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.51 -0.26 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.41 -0.23 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.32 -0.22 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.21 -0.28 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.12 -0.21 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.03 -0.25 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.94 -0.20 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 -0.22 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.75 -0.26 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.66 -0.23 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.59 -0.21 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 -0.23 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.41 -0.23 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.33 -0.21 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.15 -0.21 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.17 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.79 -0.19 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.14 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 -0.13 40 0 286 0
29JUN26 6.75 C 0.42 0.42 0.42 0.36 -0.11 40 15 30 +15
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.09 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.08 40 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.07 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.04 40 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.03 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.76 -0.18 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 -0.18 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 -0.20 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.53 -0.17 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.43 -0.20 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.19 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 -0.19 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 -0.20 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 -0.16 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 -0.13 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.12 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.12 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.10 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.08 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.04 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.87 -0.17 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.78 -0.18 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.18 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.17 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.20 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 -0.19 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.20 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 -0.17 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 -0.18 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.13 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.13 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.12 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.11 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.11 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.11 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.10 40 0 0 0
30DEC26 8.00 C 0.45 0.45 0.45 0.40 -0.08 41 1 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.05 40 0 2 0
TOTAL CALL 954 9,752 +390
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 762 0
26FEB26 6.25 P 0.01 0.11 0.01 0.10 +0.08 0 145 0 -179
26FEB26 6.50 P 0.20 0.24 0.20 0.35 +0.22 0 62 0 -164
26FEB26 6.75 P 0.49 0.50 0.49 0.60 +0.24 0 47 0 -164
26FEB26 7.00 P 0.76 0.76 0.76 0.85 +0.22 0 4 0 -107
26FEB26 7.25 P 0.00 0.00 0.00 1.10 +0.23 0 0 0 -40
26FEB26 7.50 P 1.32 1.35 1.32 1.35 +0.21 0 2 0 -6
26FEB26 7.75 P 0.00 0.00 0.00 1.60 +0.23 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.85 +0.20 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.10 +0.23 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.35 +0.23 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.85 +0.23 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.35 +0.23 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 5.25 P 0.03 0.03 0.03 0.02 0.00 37 60 112 0
30MAR26 5.50 P 0.05 0.05 0.05 0.05 +0.02 37 2 107 +2
30MAR26 5.75 P 0.10 0.10 0.10 0.11 +0.04 38 1 347 +1
30MAR26 6.00 P 0.17 0.21 0.17 0.21 +0.07 39 106 518 +101
30MAR26 6.25 P 0.26 0.33 0.26 0.33 +0.10 38 29 386 -19
30MAR26 6.50 P 0.40 0.40 0.40 0.50 +0.14 40 5 217 +5
30MAR26 6.75 P 0.00 0.00 0.00 0.70 +0.18 42 0 83 0
30MAR26 7.00 P 0.85 0.85 0.85 0.92 +0.19 45 5 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 +0.26 48 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 +0.26 55 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.60 +0.19 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.89 +0.24 64 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 2.10 +0.23 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 +0.23 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.85 +0.23 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.35 +0.23 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.60 +0.23 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.85 +0.23 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.35 +0.23 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.85 +0.23 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.35 +0.23 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.02 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 +0.04 39 0 111 0
29APR26 5.75 P 0.19 0.19 0.19 0.21 +0.06 39 11 20 0
29APR26 6.00 P 0.27 0.30 0.27 0.31 +0.08 39 24 70 +24
29APR26 6.25 P 0.36 0.36 0.36 0.44 +0.10 39 2 18 +2
29APR26 6.50 P 0.00 0.00 0.00 0.59 +0.12 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.79 +0.17 42 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.95 +0.18 38 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.20 +0.23 44 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.40 +0.18 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.67 +0.23 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.90 +0.24 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.11 +0.22 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.37 +0.25 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.63 +0.25 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 +0.25 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.13 +0.26 64 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.04 40 0 2 0
28MAY26 5.50 P 0.16 0.16 0.16 0.19 +0.05 39 15 19 +15
28MAY26 5.75 P 0.00 0.00 0.00 0.28 +0.07 39 0 20 0
28MAY26 6.00 P 0.00 0.00 0.00 0.38 +0.08 38 0 1 0
28MAY26 6.25 P 0.00 0.00 0.00 0.52 +0.12 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 +0.12 38 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.81 +0.12 37 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.05 +0.17 42 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.24 +0.17 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.41 +0.13 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.70 +0.21 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.90 +0.20 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.15 +0.23 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.37 +0.25 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.63 +0.25 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.87 +0.22 49 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.02 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 17 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.03 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.06 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.07 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.08 39 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.10 39 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 +0.11 39 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 +0.14 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 +0.17 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.31 +0.14 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.52 +0.17 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 +0.17 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.94 +0.20 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 +0.18 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.23 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 +0.19 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.88 +0.22 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.13 +0.22 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.35 +0.22 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.61 +0.24 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.85 +0.23 0 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.35 +0.23 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.85 +0.23 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.35 +0.23 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.03 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.04 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.05 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.06 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.06 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.09 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.09 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.11 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.12 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.13 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 +0.15 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.16 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 +0.16 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 +0.18 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.25 +0.14 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.15 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.70 +0.17 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.93 +0.21 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.14 +0.15 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.18 42 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.62 +0.17 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.88 +0.21 43 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.36 +0.21 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.85 +0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.35 +0.23 0 0 0 0
30DEC26 4.60 P 0.21 0.21 0.21 0.23 +0.04 40 1 18 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.05 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.04 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.04 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.05 40 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.06 41 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.08 41 0 11 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.08 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.08 40 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.09 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.11 40 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.12 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 +0.13 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.57 +0.14 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.14 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.95 +0.15 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 +0.15 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 +0.15 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 +0.15 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.78 +0.16 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 +0.21 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 +0.15 40 0 0 0
TOTAL PUT 521 5,624 -528
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$ 2.44
26FEB26 1.45 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 -21
26FEB26 1.95 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 -30
26FEB26 2.00 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 -51
26FEB26 2.10 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 -123
26FEB26 2.20 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 -152
26FEB26 2.30 C 0.00 0.00 0.00 0.14 -0.04 0 0 0 -202
26FEB26 2.40 C 0.09 0.09 0.05 0.04 -0.05 0 26 0 -320
26FEB26 2.50 C 0.03 0.03 0.01 0.00 -0.04 0 7 530 -4
26FEB26 2.60 C 0.01 0.01 0.01 0.00 -0.01 0 3 1,311 +3
26FEB26 2.70 C 0.01 0.01 0.01 0.00 -0.01 0 2 763 0
26FEB26 2.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 792 0
26FEB26 2.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
26FEB26 3.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
26FEB26 3.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 3.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.60 -0.02 185 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.55 -0.02 175 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.50 -0.02 166 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.45 -0.02 157 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.40 -0.02 149 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.35 -0.02 141 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.30 -0.02 133 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.25 -0.02 126 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.20 -0.02 119 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.15 -0.02 113 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.10 -0.02 106 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.05 -0.04 100 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.00 -0.02 94 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.95 -0.02 89 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.90 -0.02 83 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.85 -0.03 78 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.81 -0.01 89 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.76 -0.02 83 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.71 -0.01 78 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.66 -0.02 72 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.62 -0.01 76 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.57 -0.02 71 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.52 -0.01 65 0 1 0
30MAR26 2.00 C 0.49 0.49 0.49 0.49 -0.01 73 18 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.40 -0.02 65 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.32 -0.01 62 0 114 0
30MAR26 2.30 C 0.27 0.27 0.27 0.26 -0.02 63 18 99 0
30MAR26 2.40 C 0.00 0.00 0.00 0.20 -0.02 61 1 23 +1
30MAR26 2.50 C 0.16 0.18 0.15 0.15 -0.02 60 11 380 +5
30MAR26 2.60 C 0.13 0.13 0.12 0.12 -0.02 62 57 235 +45
30MAR26 2.70 C 0.10 0.11 0.09 0.09 -0.01 62 210 247 +131
30MAR26 2.80 C 0.08 0.09 0.08 0.07 -0.01 64 15 188 +4
30MAR26 2.90 C 0.06 0.07 0.06 0.05 -0.01 63 11 114 -3
30MAR26 3.00 C 0.05 0.05 0.05 0.04 0.00 65 2 351 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 0.00 66 0 61 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 0.00 65 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 3.40 C 0.02 0.02 0.02 0.01 0.00 65 7 15 +5
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.81 -0.03 60 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.77 -0.03 65 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.73 -0.02 67 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.68 -0.01 63 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.63 -0.03 58 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.59 -0.02 59 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.55 -0.02 59 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.51 -0.01 59 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.44 -0.01 60 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.37 -0.02 58 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.31 -0.02 58 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.26 -0.02 58 0 145 0
29APR26 2.50 C 0.00 0.00 0.00 0.22 -0.01 60 0 102 0
29APR26 2.60 C 0.00 0.00 0.00 0.17 -0.03 57 0 152 0
29APR26 2.70 C 0.00 0.00 0.00 0.15 -0.01 60 0 48 0
29APR26 2.80 C 0.13 0.13 0.13 0.12 -0.01 60 4 19 0
29APR26 2.90 C 0.00 0.00 0.00 0.10 -0.01 60 0 8 0
29APR26 3.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 7 0
29APR26 3.10 C 0.08 0.08 0.08 0.06 -0.01 59 2 4 +2
29APR26 3.20 C 0.08 0.08 0.08 0.05 -0.01 60 2 11 +2
29APR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 60 0 105 0
29APR26 3.40 C 0.06 0.06 0.06 0.03 -0.01 59 1 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 40 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.78 -0.02 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.75 -0.02 63 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.69 -0.04 55 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.65 -0.02 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.61 -0.04 55 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.57 -0.04 55 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.54 -0.02 57 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.36 -0.01 58 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.30 -0.02 56 0 350 0
28MAY26 2.50 C 0.27 0.27 0.27 0.26 -0.02 57 1 153 +1
28MAY26 2.60 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.19 -0.02 58 0 1 0
28MAY26 2.80 C 0.00 0.00 0.00 0.16 -0.02 57 0 2 0
28MAY26 2.90 C 0.00 0.00 0.00 0.13 -0.02 56 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.02 56 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 9 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.55 -0.03 71 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.50 -0.03 64 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.45 -0.02 57 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.41 -0.02 80 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.36 -0.02 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.31 -0.02 71 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.26 -0.02 67 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.21 -0.02 63 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.16 -0.03 59 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.12 -0.02 66 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.07 -0.02 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.03 -0.01 65 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.94 -0.01 63 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.89 -0.02 59 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.84 -0.02 56 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.79 -0.03 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.76 -0.02 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.72 -0.02 57 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.67 -0.03 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.63 -0.03 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.60 -0.03 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.56 -0.03 53 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.50 -0.02 54 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 -0.03 54 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.39 -0.02 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 -0.02 55 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 -0.03 56 100 105 +100
29JUN26 2.60 C 0.00 0.00 0.00 0.27 -0.02 57 100 109 +100
29JUN26 2.70 C 0.00 0.00 0.00 0.24 -0.02 58 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 -0.01 58 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 -0.01 58 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 -0.01 58 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.02 57 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.01 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.01 57 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 59 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 59 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 56 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 53 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.06 -0.02 58 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.02 -0.02 58 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.93 -0.02 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.89 -0.02 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 -0.03 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.82 -0.02 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.78 -0.02 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.71 -0.02 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.68 -0.02 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.65 -0.02 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 -0.03 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 -0.03 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 -0.02 55 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 -0.01 56 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.38 -0.01 57 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 -0.01 58 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.01 58 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 -0.01 58 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.01 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.01 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.01 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 0.00 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 58 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 58 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 58 0 152 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 57 0 141 0
30DEC26 1.45 C 0.00 0.00 0.00 1.09 -0.04 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.05 -0.04 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.02 -0.03 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.98 -0.03 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.94 -0.04 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.90 -0.04 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.87 -0.04 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.84 -0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.81 -0.03 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.78 -0.02 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.75 -0.03 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 -0.03 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 -0.04 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 -0.03 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.02 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.49 -0.02 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.01 56 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 -0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.01 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.01 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.02 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.02 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
30DEC26 3.40 C 0.30 0.30 0.30 0.25 -0.02 56 1 0 -1
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.02 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 57 0 15 0
30DEC26 3.90 C 0.22 0.22 0.22 0.17 -0.02 56 2 9 +2
TOTAL CALL 601 14,769 -506
26FEB26 1.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
26FEB26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
26FEB26 2.40 P 0.00 0.00 0.00 0.00 -0.02 0 1 152 0
26FEB26 2.50 P 0.04 0.06 0.04 0.06 0.00 0 81 0 -165
26FEB26 2.60 P 0.11 0.16 0.11 0.16 +0.02 0 77 0 -887
26FEB26 2.70 P 0.22 0.25 0.21 0.26 +0.02 0 10 0 -135
26FEB26 2.80 P 0.35 0.36 0.35 0.36 +0.03 0 2 0 -5
26FEB26 2.90 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 -2
26FEB26 3.00 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 -2
26FEB26 3.10 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 -1
26FEB26 3.20 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 166 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 158 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 135 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 0.00 108 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 102 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 91 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 70 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 1.85 P 0.01 0.01 0.01 0.01 0.00 60 5 10 +5
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 294 0
30MAR26 1.95 P 0.00 0.00 0.00 0.02 0.00 61 0 17 0
30MAR26 2.00 P 0.03 0.03 0.03 0.03 0.00 63 7 108 +4
30MAR26 2.10 P 0.04 0.04 0.04 0.04 0.00 58 30 115 +16
30MAR26 2.20 P 0.06 0.07 0.06 0.07 +0.01 60 48 176 +35
30MAR26 2.30 P 0.10 0.11 0.09 0.10 0.00 58 188 299 +161
30MAR26 2.40 P 0.16 0.16 0.13 0.15 +0.01 60 11 192 +6
30MAR26 2.50 P 0.19 0.20 0.19 0.20 0.00 58 66 232 +49
30MAR26 2.60 P 0.00 0.00 0.00 0.27 +0.01 61 3 97 +1
30MAR26 2.70 P 0.33 0.33 0.33 0.35 +0.02 65 6 39 +3
30MAR26 2.80 P 0.39 0.41 0.39 0.42 +0.01 62 23 101 +23
30MAR26 2.90 P 0.00 0.00 0.00 0.51 +0.02 66 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 +0.02 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.69 +0.02 69 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 +0.02 69 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.88 +0.05 74 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 +0.01 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 +0.02 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.17 +0.03 80 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 1.70 P 0.01 0.01 0.01 0.01 0.00 54 1 2 +1
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.03 0.00 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.04 0.00 54 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.05 0.00 54 0 240 0
29APR26 2.10 P 0.07 0.07 0.07 0.08 0.00 56 5 97 0
29APR26 2.20 P 0.00 0.00 0.00 0.11 0.00 55 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.16 +0.01 58 0 228 0
29APR26 2.40 P 0.19 0.19 0.19 0.21 +0.02 59 2 121 +2
29APR26 2.50 P 0.26 0.26 0.26 0.26 +0.01 57 6 34 +6
29APR26 2.60 P 0.00 0.00 0.00 0.32 0.00 57 0 3 0
29APR26 2.70 P 0.00 0.00 0.00 0.39 +0.01 58 0 3 0
29APR26 2.80 P 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 +0.02 64 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 +0.02 64 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.73 +0.03 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.82 +0.03 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.91 +0.02 69 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.00 +0.02 69 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.09 +0.01 68 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 +0.01 67 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.28 +0.01 70 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.38 +0.02 73 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.48 +0.02 77 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 +0.01 53 0 5 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 2 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 +0.01 56 0 4 0
28MAY26 1.85 P 0.04 0.04 0.04 0.05 +0.01 56 5 7 +5
28MAY26 1.90 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.08 0.00 55 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.11 0.00 55 0 2 0
28MAY26 2.20 P 0.00 0.00 0.00 0.15 0.00 56 0 10 0
28MAY26 2.30 P 0.00 0.00 0.00 0.19 +0.01 55 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.23 0.00 53 0 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.29 0.00 54 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.36 0.00 56 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.44 +0.01 59 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.51 +0.01 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.59 +0.02 60 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.67 +0.02 61 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.75 +0.01 61 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.84 +0.02 62 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.92 +0.01 61 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.02 +0.02 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.12 +0.03 68 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.20 +0.01 65 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.31 +0.03 71 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 89 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 69 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 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 47 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 55 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 56 0 1 0
29JUN26 1.80 P 0.05 0.05 0.05 0.06 0.00 55 1 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
29JUN26 1.90 P 0.07 0.07 0.07 0.08 0.00 55 1 7 +1
29JUN26 1.95 P 0.00 0.00 0.00 0.10 +0.01 56 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 0.00 55 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 +0.01 56 0 7 0
29JUN26 2.20 P 0.16 0.16 0.16 0.19 +0.01 56 10 17 +10
29JUN26 2.30 P 0.00 0.00 0.00 0.23 +0.01 55 0 124 0
29JUN26 2.40 P 0.27 0.27 0.27 0.28 0.00 55 1 65 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.35 +0.02 58 100 120 +99
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.02 58 100 104 +100
29JUN26 2.70 P 0.00 0.00 0.00 0.48 +0.02 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 +0.01 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.63 +0.02 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.71 +0.02 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.79 +0.02 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.87 +0.02 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.96 +0.02 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.05 +0.03 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.14 +0.02 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.23 +0.02 65 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.33 +0.03 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.42 +0.02 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.52 +0.03 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.61 +0.02 71 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.71 +0.03 73 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.80 +0.02 72 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 +0.01 56 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 +0.01 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 +0.01 56 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 +0.01 56 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 0.00 56 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 +0.01 56 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 55 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.15 +0.01 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 +0.01 56 0 1 0
29SEP26 2.00 P 0.16 0.16 0.16 0.19 +0.01 56 3 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.23 +0.01 56 0 12 0
29SEP26 2.20 P 0.00 0.00 0.00 0.28 +0.02 57 0 19 0
29SEP26 2.30 P 0.00 0.00 0.00 0.32 +0.01 55 0 16 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 0.00 56 0 1 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 +0.01 58 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.51 +0.02 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 +0.02 59 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 +0.02 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 +0.01 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 +0.07 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.88 +0.02 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 +0.03 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.04 +0.03 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.12 +0.02 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.21 +0.03 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.30 +0.03 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.03 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.47 +0.02 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.56 +0.02 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.65 +0.02 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.75 +0.04 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 +0.02 66 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 0.00 56 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 0.00 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 54 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 56 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 0.00 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 0.00 54 0 15 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 0.00 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 0.00 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 0.00 55 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 0.00 54 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.33 0.00 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 0.00 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 +0.01 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.51 0.00 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 +0.03 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.65 +0.03 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 +0.02 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.02 58 0 0 0
30DEC26 3.00 P 0.85 0.85 0.85 0.86 +0.04 58 1 1 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.94 +0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.01 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 +0.02 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.18 +0.02 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 +0.01 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 +0.02 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.02 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 +0.02 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.61 +0.02 62 0 1 0
TOTAL PUT 794 6,305 -668
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$ 136.30
26FEB26 72.50 C 0.00 0.00 0.00 63.80 -0.11 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 61.30 -0.11 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 58.80 -0.11 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 56.30 -0.23 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.80 -0.12 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 51.30 -0.11 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.80 -0.11 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 46.30 -0.37 0 0 0 -15
26FEB26 92.50 C 0.00 0.00 0.00 43.80 -0.11 0 0 0 -67
26FEB26 95.00 C 0.00 0.00 0.00 41.30 -0.11 0 0 0 -148
26FEB26 97.50 C 0.00 0.00 0.00 38.80 -0.25 0 0 0 -157
26FEB26 100.00 C 39.45 39.45 39.45 36.30 -0.98 0 2 0 -176
26FEB26 102.50 C 33.00 33.00 33.00 33.80 -0.95 0 2 0 -156
26FEB26 105.00 C 0.00 0.00 0.00 31.30 -0.11 0 0 0 -176
26FEB26 107.50 C 0.00 0.00 0.00 28.80 -0.11 0 0 0 -89
26FEB26 110.00 C 27.12 27.12 25.68 26.30 -0.11 0 21 0 -103
26FEB26 112.50 C 0.00 0.00 0.00 23.80 -0.11 0 0 0 -70
26FEB26 115.00 C 25.00 25.00 20.61 21.30 -0.31 0 10 0 -191
26FEB26 117.50 C 0.00 0.00 0.00 18.80 -0.10 0 0 0 -124
26FEB26 120.00 C 19.00 20.00 19.00 16.30 -0.11 0 2 0 -1,561
26FEB26 122.50 C 16.80 16.80 15.90 13.80 -0.11 0 7 0 -251
26FEB26 125.00 C 13.90 15.10 10.90 11.30 -0.11 0 3 0 -255
26FEB26 127.50 C 10.34 10.34 10.34 8.80 -0.11 0 1 0 -192
26FEB26 130.00 C 11.00 11.00 7.00 6.30 -0.15 0 19 0 -531
26FEB26 132.50 C 0.00 0.00 0.00 3.80 -0.32 0 0 0 -86
26FEB26 135.00 C 5.00 5.00 1.05 1.30 -0.82 0 21 0 -107
26FEB26 137.50 C 2.32 2.32 0.10 0.00 -0.88 0 122 157 +24
26FEB26 140.00 C 1.62 1.62 0.10 0.00 -0.28 0 213 176 -43
26FEB26 142.50 C 0.30 0.30 0.04 0.00 -0.07 0 115 88 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 89.35 -0.26 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 88.35 -0.11 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 87.35 -0.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.35 -0.23 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.86 -0.10 121 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 81.36 -0.10 109 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.86 -0.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.36 -0.11 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 73.87 -0.10 99 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 71.37 -0.30 86 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 68.87 -0.10 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 66.37 -0.10 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 63.88 -0.16 80 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 61.38 -0.11 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 58.88 -0.44 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 56.39 -0.14 70 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 53.89 -0.50 63 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 51.39 -0.11 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 48.89 -0.16 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 46.40 -0.27 55 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 43.90 -0.12 49 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 41.40 -0.03 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 38.90 -0.15 0 0 695 0
30MAR26 100.00 C 37.10 37.10 37.10 36.77 -0.51 68 10 176 -10
30MAR26 102.50 C 0.00 0.00 0.00 33.91 -0.84 35 0 123 0
30MAR26 105.00 C 0.00 0.00 0.00 31.41 -0.88 0 0 92 0
30MAR26 107.50 C 33.00 33.00 31.00 29.21 +0.18 53 8 54 0
30MAR26 110.00 C 0.00 0.00 0.00 26.43 -0.10 33 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 24.68 +0.06 54 0 672 0
30MAR26 115.00 C 24.95 24.95 24.95 21.51 -0.10 34 3 145 0
30MAR26 117.50 C 0.00 0.00 0.00 19.69 -0.06 45 0 137 0
30MAR26 120.00 C 20.00 20.00 17.50 16.80 -0.52 34 6 184 +6
30MAR26 122.50 C 0.00 0.00 0.00 14.14 -0.85 27 0 69 0
30MAR26 125.00 C 15.50 15.50 11.86 12.12 -0.29 30 27 62 +25
30MAR26 127.50 C 10.10 10.10 10.10 10.25 -0.18 31 2 43 -2
30MAR26 130.00 C 9.82 9.82 8.37 8.55 -0.08 32 3 53 0
30MAR26 132.50 C 9.35 9.35 8.07 7.22 +0.35 34 22 76 +2
30MAR26 135.00 C 7.02 7.02 7.02 6.07 +0.58 35 1 258 +1
30MAR26 137.50 C 6.37 6.37 4.31 4.87 +0.51 35 11 77 +6
30MAR26 140.00 C 4.51 5.27 3.67 3.85 +0.39 35 7 98 +1
30MAR26 142.50 C 0.00 0.00 0.00 2.96 +0.22 34 0 77 0
30MAR26 145.00 C 3.25 3.30 2.11 2.30 +0.24 35 29 82 0
30MAR26 147.50 C 2.61 2.70 1.76 1.73 +0.21 34 35 79 +25
30MAR26 150.00 C 2.06 2.20 1.34 1.28 +0.17 34 46 73 +16
30MAR26 152.50 C 1.81 1.81 1.06 0.95 +0.16 34 28 53 +13
30MAR26 155.00 C 1.30 1.39 1.00 0.69 +0.14 34 19 97 +15
30MAR26 157.50 C 1.16 1.16 1.16 0.49 +0.11 34 12 69 -12
30MAR26 160.00 C 0.72 0.85 0.58 0.34 +0.08 34 44 63 +42
30MAR26 162.50 C 0.68 0.68 0.52 0.24 +0.06 34 22 32 +22
29APR26 72.50 C 0.00 0.00 0.00 63.88 -0.31 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.97 -0.27 94 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.88 -0.44 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.51 -0.02 71 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.02 -0.37 67 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.39 -0.11 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.89 -0.29 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.40 -0.33 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.90 -0.12 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.40 -0.11 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 38.90 -0.32 0 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 36.77 -0.51 50 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.12 -0.63 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.44 -0.85 33 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 29.21 +0.16 39 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 26.57 -0.38 33 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 24.68 +0.06 39 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.91 +0.06 33 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 19.73 -0.35 33 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 18.19 +0.87 37 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.23 +0.24 30 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 13.52 +0.22 31 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 11.95 +0.53 32 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 10.27 +0.41 31 0 25 0
29APR26 132.50 C 8.71 8.71 8.49 8.87 +0.35 31 30 40 +30
29APR26 135.00 C 9.07 9.45 8.00 7.67 +0.49 32 19 112 +15
29APR26 137.50 C 8.51 8.51 8.51 6.83 +0.78 33 15 45 +1
29APR26 140.00 C 5.88 5.88 5.88 5.80 +0.72 33 15 59 +15
29APR26 142.50 C 0.00 0.00 0.00 4.59 +0.36 32 0 28 0
29APR26 145.00 C 4.48 4.48 4.48 3.84 +0.31 32 4 4 +4
29APR26 147.50 C 0.00 0.00 0.00 3.21 +0.29 32 0 2 0
29APR26 150.00 C 0.00 0.00 0.00 2.67 +0.34 33 0 3 0
29APR26 152.50 C 2.83 2.83 2.83 2.24 +0.36 33 15 13 -10
29APR26 155.00 C 0.00 0.00 0.00 1.81 +0.33 33 0 3 0
29APR26 157.50 C 2.28 2.30 2.28 1.47 +0.32 33 29 29 +28
29APR26 160.00 C 0.00 0.00 0.00 1.13 +0.25 33 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.91 +0.23 33 0 10 0
28MAY26 97.50 C 0.00 0.00 0.00 38.91 -0.55 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.77 -0.51 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.12 -0.69 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.53 -0.91 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.21 +0.13 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.84 -0.82 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.68 -0.23 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.93 +0.08 26 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.37 -0.53 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.93 +0.53 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.03 +0.12 28 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 14.75 +0.58 30 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 12.70 0.00 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 11.60 +0.21 30 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 10.17 +0.33 30 0 1 0
28MAY26 135.00 C 10.19 10.19 10.19 8.87 +0.33 30 15 46 -15
28MAY26 137.50 C 0.00 0.00 0.00 7.67 +0.35 30 0 5 0
28MAY26 140.00 C 7.47 7.47 7.47 6.65 +0.34 30 15 22 +15
28MAY26 142.50 C 0.00 0.00 0.00 5.90 +0.45 31 0 16 0
28MAY26 145.00 C 0.00 0.00 0.00 5.04 +0.37 31 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 4.27 +0.28 31 0 3 0
28MAY26 150.00 C 4.41 4.41 4.41 3.62 +0.22 31 15 40 +15
28MAY26 152.50 C 3.80 3.80 3.80 3.03 +0.23 31 15 36 +15
28MAY26 155.00 C 3.28 3.28 3.10 2.55 +0.20 30 30 21 +15
28MAY26 157.50 C 3.04 3.04 3.04 2.10 +0.18 30 15 16 +15
28MAY26 160.00 C 0.00 0.00 0.00 1.71 +0.17 30 0 0 0
28MAY26 162.50 C 2.24 2.24 2.24 1.39 +0.14 30 4 4 +4
29JUN26 60.00 C 0.00 0.00 0.00 76.56 +0.09 77 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.87 -0.58 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.37 -0.30 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.95 -0.03 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.95 +0.47 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.88 -0.31 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.97 -0.27 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.88 -0.44 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.99 +0.46 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.02 -0.37 46 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 51.39 -0.76 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.89 -0.29 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.40 -0.33 31 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.91 -0.52 30 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.44 -0.07 30 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 38.91 -0.55 25 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.77 -0.51 32 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 34.25 -0.56 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.42 -0.24 34 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 29.21 -0.84 24 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.78 +0.12 32 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 26.12 +0.14 34 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 23.15 -0.65 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.67 -1.07 26 0 75 0
29JUN26 120.00 C 21.50 21.50 21.50 19.88 +1.28 32 1 1,066 -1
29JUN26 122.50 C 0.00 0.00 0.00 18.17 +1.35 32 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 16.44 +1.22 32 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 14.64 +0.97 31 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 12.49 +0.01 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 11.23 +0.47 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.97 +0.29 29 0 51 0
29JUN26 137.50 C 9.80 9.80 9.80 8.84 +0.38 29 5 25 +5
29JUN26 140.00 C 0.00 0.00 0.00 7.81 +0.36 29 0 46 0
29JUN26 142.50 C 0.00 0.00 0.00 6.90 +0.30 29 0 149 0
29JUN26 145.00 C 0.00 0.00 0.00 6.08 +0.36 30 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 5.35 +0.32 30 0 46 0
29JUN26 150.00 C 4.70 4.70 4.65 4.75 +0.40 30 5 7 0
29JUN26 152.50 C 0.00 0.00 0.00 4.17 +0.42 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.55 +0.38 30 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 3.09 +0.37 30 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.57 +0.36 30 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.19 +0.30 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 68.97 -0.10 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.95 +0.33 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.88 -0.67 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.97 -0.27 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.16 -0.16 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.99 -0.15 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.29 -0.10 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.87 -1.06 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.41 -0.50 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.40 -0.72 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.71 +0.28 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.24 +0.07 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 39.11 -1.90 0 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 37.39 +0.11 24 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.74 -0.52 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.38 -0.73 28 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.62 +1.15 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.23 -0.72 28 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 27.32 +1.05 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.11 +0.29 27 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.85 -1.12 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.46 +0.35 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.53 +0.34 26 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.98 +0.39 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 17.10 +0.74 28 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 15.61 +0.91 28 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 14.24 +0.03 28 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.87 +0.67 28 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 11.80 +0.57 28 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 10.66 +0.45 28 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 9.76 +0.48 28 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 8.85 +0.45 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 8.03 +0.44 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.23 +0.41 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 6.55 +0.38 28 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.96 +0.45 29 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 5.24 +0.47 28 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.65 +0.33 28 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.27 +0.52 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.97 -0.58 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.97 -0.30 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.20 -0.15 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.04 -0.10 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.40 +0.01 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.46 -0.47 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.68 -0.23 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.67 +0.50 23 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.18 -0.04 21 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.65 +0.75 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.98 -0.03 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.44 -0.26 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.93 +0.67 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.48 +0.37 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.32 +0.06 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.46 +0.50 25 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.53 +0.39 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.02 +0.66 26 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.13 +0.48 26 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 23.53 +0.50 26 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 21.98 +0.56 27 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.55 +0.57 27 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 19.13 +0.53 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.82 +0.63 27 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.58 +0.64 27 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.34 +0.65 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 14.27 +0.68 27 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.21 +0.68 27 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 12.16 +0.68 27 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 11.28 +0.68 28 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 10.42 +0.70 28 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.55 +0.69 28 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 8.82 +0.66 28 0 0 0
30DEC26 155.00 C 8.49 8.49 8.49 8.13 +0.68 28 15 18 +15
30DEC26 157.50 C 0.00 0.00 0.00 7.43 +0.68 28 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 7.03 +0.83 28 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 6.48 +0.83 28 0 0 0
TOTAL CALL 1,135 12,407 -4,158
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 418 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
26FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
26FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
26FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
26FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 727 0
26FEB26 125.00 P 0.03 0.03 0.03 0.00 -0.01 0 30 386 -5
26FEB26 127.50 P 0.02 0.02 0.02 0.00 -0.01 0 5 648 0
26FEB26 130.00 P 0.07 0.07 0.02 0.00 -0.04 0 16 198 +11
26FEB26 132.50 P 0.12 0.15 0.03 0.00 -0.22 0 78 137 -10
26FEB26 135.00 P 0.18 0.25 0.09 0.00 -0.80 0 544 263 -169
26FEB26 137.50 P 0.48 1.71 0.21 1.20 -0.86 0 196 0 -108
26FEB26 140.00 P 1.50 2.47 1.50 3.70 -0.28 0 26 0 -78
26FEB26 142.50 P 3.00 3.00 3.00 6.20 +0.05 0 5 0 -6
26FEB26 145.00 P 0.00 0.00 0.00 8.70 +0.10 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 11.20 +0.10 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 13.70 -0.31 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 16.20 -0.31 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 18.70 +0.06 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 21.20 +0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 23.70 +0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 26.20 +0.10 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 80 20 120 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 76 20 33 +9
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 72 20 20 +19
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 77.50 P 0.02 0.02 0.02 0.01 0.00 65 2 26 +2
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 737 0
30MAR26 87.50 P 0.08 0.08 0.08 0.01 0.00 51 6 1,306 -6
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 0.12 0.12 0.11 0.01 0.00 42 2 82 +2
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30MAR26 100.00 P 0.10 0.10 0.10 0.01 0.00 37 10 130 0
30MAR26 102.50 P 0.18 0.18 0.18 0.02 +0.01 36 2 117 0
30MAR26 105.00 P 0.16 0.16 0.16 0.03 +0.01 35 26 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 123 0
30MAR26 110.00 P 0.30 0.30 0.30 0.09 +0.03 34 1 259 0
30MAR26 112.50 P 0.40 0.40 0.40 0.17 +0.05 34 15 133 -15
30MAR26 115.00 P 0.40 0.40 0.40 0.29 +0.08 34 1 44 0
30MAR26 117.50 P 0.58 0.72 0.58 0.47 +0.10 34 31 129 -30
30MAR26 120.00 P 0.75 1.00 0.75 0.75 +0.15 34 24 159 +19
30MAR26 122.50 P 1.38 1.38 1.38 1.13 +0.20 34 4 68 -3
30MAR26 125.00 P 1.06 1.44 1.00 1.64 +0.25 34 26 50 -21
30MAR26 127.50 P 1.40 2.45 1.40 2.30 +0.29 35 30 127 -1
30MAR26 130.00 P 1.60 3.22 1.60 3.12 +0.32 35 121 221 +46
30MAR26 132.50 P 2.83 4.21 2.62 4.13 +0.34 35 78 112 +56
30MAR26 135.00 P 3.53 5.50 3.53 5.34 +0.37 35 222 309 +180
30MAR26 137.50 P 4.78 5.81 4.52 6.34 -0.01 33 195 306 +55
30MAR26 140.00 P 6.10 7.29 5.78 8.20 +0.28 35 64 99 +58
30MAR26 142.50 P 7.50 8.94 7.40 9.58 +0.20 33 32 43 +32
30MAR26 145.00 P 0.00 0.00 0.00 11.57 0.00 34 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 13.90 +0.28 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.14 -0.65 29 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 17.26 +0.19 26 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 19.45 -0.05 0 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 23.04 +0.21 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 25.48 +0.18 46 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 27.96 +0.60 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 42 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 33 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.11 +0.04 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.29 +0.11 33 0 64 0
29APR26 110.00 P 0.70 0.70 0.70 0.44 +0.15 33 1 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.63 +0.18 33 0 45 0
29APR26 115.00 P 0.65 0.90 0.65 0.89 +0.20 33 25 153 -12
29APR26 117.50 P 0.00 0.00 0.00 1.28 +0.28 33 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 1.75 +0.36 33 0 21 0
29APR26 122.50 P 1.43 1.43 1.43 2.25 +0.36 33 12 33 +10
29APR26 125.00 P 1.85 1.85 1.85 2.90 +0.37 33 15 37 +15
29APR26 127.50 P 2.54 2.54 2.35 3.66 +0.37 32 43 68 +37
29APR26 130.00 P 3.26 3.26 3.11 4.60 +0.38 32 45 47 +42
29APR26 132.50 P 4.13 4.13 3.93 5.53 +0.29 32 22 45 +22
29APR26 135.00 P 5.16 5.89 4.91 6.69 +0.25 32 60 60 +59
29APR26 137.50 P 6.37 8.09 6.04 8.10 +0.31 32 75 91 +75
29APR26 140.00 P 7.39 7.39 7.39 9.60 +0.32 32 11 14 +11
29APR26 142.50 P 9.27 9.27 8.78 11.29 +0.28 33 75 75 +75
29APR26 145.00 P 0.00 0.00 0.00 13.41 +0.59 35 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 15.27 +0.54 35 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 17.26 +0.53 35 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 19.35 +0.48 36 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 20.24 -0.84 28 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 23.75 +0.40 38 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 26.05 +0.35 39 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 28.41 +0.47 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.48 +0.08 30 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.68 +0.11 30 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.96 +0.12 30 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 1.32 +0.16 30 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.76 +0.20 30 0 100 0
28MAY26 120.00 P 2.60 2.60 2.60 2.27 +0.22 30 1 16 0
28MAY26 122.50 P 2.24 2.56 2.10 2.92 +0.25 31 45 59 +30
28MAY26 125.00 P 3.46 3.46 3.46 3.67 +0.28 31 30 39 +30
28MAY26 127.50 P 0.00 0.00 0.00 4.51 +0.30 31 0 31 0
28MAY26 130.00 P 5.52 5.52 5.52 5.50 +0.33 31 15 45 +15
28MAY26 132.50 P 6.16 6.61 6.16 6.26 0.00 29 45 60 +45
28MAY26 135.00 P 7.34 7.84 7.33 7.80 +0.31 31 45 45 +45
28MAY26 137.50 P 8.65 9.21 8.65 9.00 +0.19 30 30 45 +30
28MAY26 140.00 P 0.00 0.00 0.00 10.63 +0.38 31 0 15 0
28MAY26 142.50 P 0.00 0.00 0.00 12.20 +0.20 31 0 12 0
28MAY26 145.00 P 0.00 0.00 0.00 14.08 +0.35 32 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 15.90 +0.35 32 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 17.26 -0.25 30 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 19.84 +0.32 33 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.96 +0.30 33 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.11 +0.27 34 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.37 +0.26 35 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.66 +0.36 36 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 0.02 +0.01 30 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.30 +0.08 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.43 +0.11 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.60 +0.14 30 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.83 +0.19 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.10 +0.21 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.46 +0.26 30 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.88 +0.31 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 2.44 +0.33 30 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 3.08 +0.40 30 0 41 0
29JUN26 122.50 P 3.22 3.22 3.22 3.78 +0.45 30 15 102 0
29JUN26 125.00 P 0.00 0.00 0.00 4.60 +0.46 30 0 97 0
29JUN26 127.50 P 3.99 3.99 3.99 5.53 +0.52 30 1 72 +1
29JUN26 130.00 P 0.00 0.00 0.00 6.48 +0.46 30 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 7.57 +0.41 30 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 8.81 +0.44 30 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 10.28 +0.65 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 11.67 +0.48 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 13.27 +0.45 31 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 14.16 -0.32 28 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 16.85 +0.56 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 18.68 +1.17 32 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 20.66 +0.52 32 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.67 +0.49 32 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.46 +0.62 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.94 +0.83 33 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.16 +0.38 34 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 0.02 +0.01 28 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 +0.05 28 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 +0.08 28 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.35 +0.10 28 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.45 +0.09 28 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.62 +0.13 28 0 14 0
29SEP26 100.00 P 1.14 1.14 1.13 0.81 +0.15 28 60 117 +60
29SEP26 102.50 P 1.33 1.33 1.31 1.07 +0.19 28 60 98 +60
29SEP26 105.00 P 1.54 1.54 1.54 1.36 +0.20 28 30 76 +30
29SEP26 107.50 P 1.78 2.15 1.78 1.72 +0.26 28 31 53 +30
29SEP26 110.00 P 2.07 2.07 2.07 2.14 +0.32 28 50 82 +50
29SEP26 112.50 P 0.00 0.00 0.00 2.62 +0.33 28 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 3.18 +0.38 28 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 3.93 +0.41 28 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.67 +0.47 28 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 5.50 +0.48 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.41 +0.54 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.38 +0.50 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 8.40 +0.49 28 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.53 +0.83 28 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.91 +0.57 29 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 12.06 +0.48 28 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 13.57 +1.04 29 0 0 0
29SEP26 142.50 P 12.76 12.76 12.76 15.11 +0.41 29 15 15 +15
29SEP26 145.00 P 0.00 0.00 0.00 16.74 +0.41 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 18.20 +0.96 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.41 +0.59 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.25 +1.17 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.14 +1.42 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.15 +1.30 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.17 +1.19 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.27 +0.91 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.08 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 +0.09 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.46 +0.12 28 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.61 +0.15 28 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.79 +0.18 28 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.01 +0.23 28 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.27 +0.25 28 0 10 0
30DEC26 100.00 P 2.08 2.08 2.08 1.59 +0.32 28 1 34 +1
30DEC26 102.50 P 2.07 2.07 2.07 1.94 +0.33 28 30 45 +30
30DEC26 105.00 P 2.80 2.80 2.76 2.36 +0.40 28 4 41 +4
30DEC26 107.50 P 0.00 0.00 0.00 2.84 +0.43 28 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 3.35 +0.46 28 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 3.98 +0.52 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.62 +0.53 28 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 5.55 +0.63 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 6.38 +0.64 29 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 7.28 +0.71 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.30 +0.73 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.33 +0.75 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.49 +0.79 29 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 11.71 +0.79 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.96 +0.81 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.37 +0.83 29 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.81 +0.84 29 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 17.27 +0.83 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.90 +0.84 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.54 +0.83 29 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.21 +0.81 30 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 24.02 +0.79 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.87 +0.80 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.73 +0.78 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.69 +0.73 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.71 +0.72 30 0 0 0
TOTAL PUT 2,744 19,290 +847
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$ 3.42
26FEB26 2.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.52 -0.08 0 0 0 -5
26FEB26 3.00 C 0.00 0.00 0.00 0.42 -0.08 0 0 0 -3
26FEB26 3.10 C 0.38 0.38 0.38 0.32 -0.08 0 5 0 -45
26FEB26 3.20 C 0.22 0.22 0.22 0.22 -0.08 0 22 0 -135
26FEB26 3.30 C 0.12 0.12 0.11 0.12 -0.08 0 2 0 -103
26FEB26 3.40 C 0.12 0.12 0.03 0.02 -0.09 0 34 0 -311
26FEB26 3.50 C 0.03 0.03 0.03 0.00 -0.04 0 3 631 0
26FEB26 3.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 236 0
26FEB26 3.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
26FEB26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,051 0
26FEB26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
26FEB26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.67 -0.08 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.62 -0.08 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.47 -0.09 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.33 -0.08 80 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.23 -0.08 73 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.13 -0.08 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.03 -0.08 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.93 -0.07 53 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.09 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.74 -0.08 53 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.56 -0.06 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 -0.06 48 0 37 0
30MAR26 3.10 C 0.40 0.40 0.40 0.39 -0.07 47 1 137 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.32 -0.06 47 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.26 -0.06 47 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.21 -0.05 48 0 392 0
30MAR26 3.50 C 0.16 0.16 0.16 0.16 -0.05 47 5 486 0
30MAR26 3.60 C 0.13 0.14 0.13 0.13 -0.04 49 38 278 +3
30MAR26 3.70 C 0.11 0.11 0.10 0.10 -0.03 49 18 100 -16
30MAR26 3.80 C 0.09 0.09 0.08 0.08 -0.02 50 15 442 +10
30MAR26 3.90 C 0.08 0.08 0.07 0.06 -0.02 50 7 308 +2
30MAR26 4.00 C 0.07 0.07 0.05 0.05 -0.01 53 19 386 -19
30MAR26 4.10 C 0.04 0.04 0.04 0.03 -0.02 49 15 194 +7
30MAR26 4.20 C 0.00 0.00 0.00 0.02 -0.02 48 0 122 0
30MAR26 4.30 C 0.04 0.04 0.04 0.01 -0.02 45 1 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 49 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.34 -0.07 65 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.85 -0.06 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 -0.08 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.59 -0.06 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.52 -0.06 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 -0.06 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.38 -0.06 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 -0.06 44 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.28 -0.04 46 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.24 -0.04 47 0 75 0
29APR26 3.60 C 0.00 0.00 0.00 0.20 -0.04 47 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.17 -0.03 48 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.14 -0.03 48 0 89 0
29APR26 3.90 C 0.00 0.00 0.00 0.12 -0.02 49 0 132 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 49 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
29APR26 4.60 C 0.03 0.03 0.03 0.02 -0.01 45 10 10 +10
28MAY26 2.50 C 0.00 0.00 0.00 0.96 -0.07 44 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 -0.07 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.63 -0.07 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.56 -0.06 45 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 -0.05 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 -0.04 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.29 -0.04 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
28MAY26 3.70 C 0.22 0.22 0.22 0.22 -0.04 47 5 18 +5
28MAY26 3.80 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.17 -0.02 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.73 -0.08 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.68 -0.08 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.58 -0.07 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.54 -0.06 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.50 -0.07 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.45 -0.08 57 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.34 -0.07 42 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.24 -0.08 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.15 -0.07 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.09 38 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 -0.07 43 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.06 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 -0.07 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 -0.08 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.06 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 -0.06 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 -0.05 44 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.05 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 -0.05 45 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.33 -0.04 45 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 -0.03 46 0 43 0
29JUN26 3.70 C 0.00 0.00 0.00 0.26 -0.04 46 0 25 0
29JUN26 3.80 C 0.25 0.25 0.25 0.23 -0.04 46 25 129 -25
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.04 46 0 60 0
29JUN26 4.00 C 0.21 0.21 0.21 0.18 -0.03 47 5 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.02 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.02 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.01 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.45 -0.08 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.36 -0.07 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 -0.07 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.07 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 -0.08 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.08 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.07 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 -0.06 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 -0.07 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 -0.07 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 -0.06 44 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 -0.06 45 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 -0.06 46 0 32 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.06 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 -0.05 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.05 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.05 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.04 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.03 46 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.04 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.03 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.03 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.46 -0.08 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 -0.08 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 -0.08 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 -0.07 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.15 -0.07 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 -0.07 42 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 -0.07 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.07 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.07 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 -0.06 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.06 44 0 0 0
30DEC26 3.20 C 0.65 0.65 0.65 0.68 -0.06 44 10 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 -0.06 45 0 11 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 -0.05 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.05 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 40 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 -0.03 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.05 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.04 46 0 75 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
TOTAL CALL 240 15,040 -624
26FEB26 2.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
26FEB26 3.40 P 0.02 0.02 0.02 0.00 -0.02 0 2 166 -2
26FEB26 3.50 P 0.05 0.09 0.05 0.08 +0.03 0 51 0 -242
26FEB26 3.60 P 0.10 0.20 0.10 0.18 +0.06 0 11 0 -159
26FEB26 3.70 P 0.28 0.28 0.28 0.28 +0.07 0 20 0 -20
26FEB26 3.80 P 0.00 0.00 0.00 0.38 +0.07 0 0 0 -1
26FEB26 3.90 P 0.00 0.00 0.00 0.48 +0.07 0 0 0 -1
26FEB26 4.00 P 0.58 0.58 0.58 0.58 +0.07 0 2 0 -400
26FEB26 4.10 P 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 296 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 51 0 397 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 0.00 49 50 453 0
30MAR26 3.00 P 0.04 0.05 0.04 0.04 0.00 46 18 400 +5
30MAR26 3.10 P 0.06 0.06 0.06 0.07 +0.01 49 16 168 +16
30MAR26 3.20 P 0.08 0.08 0.08 0.10 +0.02 49 20 393 +20
30MAR26 3.30 P 0.10 0.13 0.10 0.13 +0.01 47 26 256 +26
30MAR26 3.40 P 0.14 0.17 0.14 0.19 +0.04 50 24 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 +0.03 49 0 53 0
30MAR26 3.60 P 0.28 0.29 0.28 0.31 +0.04 51 20 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.38 +0.04 51 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.46 +0.05 53 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
30MAR26 4.00 P 0.59 0.59 0.59 0.62 +0.05 52 2 57 +2
30MAR26 4.10 P 0.00 0.00 0.00 0.72 +0.06 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.81 +0.06 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.06 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 +0.08 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.09 +0.05 58 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.20 +0.06 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.29 +0.06 65 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.39 +0.06 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.49 +0.07 71 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 47 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 47 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 35 0
29APR26 2.90 P 0.06 0.06 0.06 0.06 0.00 45 1 30 -1
29APR26 3.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 +0.02 47 0 775 0
29APR26 3.20 P 0.12 0.14 0.12 0.15 +0.02 46 109 373 +89
29APR26 3.30 P 0.00 0.00 0.00 0.20 +0.03 47 0 22 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 +0.03 47 0 80 0
29APR26 3.50 P 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.76 +0.06 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 +0.06 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.93 +0.06 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.03 +0.07 56 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.11 +0.05 52 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.22 +0.08 59 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.02 46 0 20 0
28MAY26 3.00 P 0.11 0.11 0.11 0.13 +0.02 47 4 13 +4
28MAY26 3.10 P 0.00 0.00 0.00 0.16 +0.02 46 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 +0.02 46 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.03 47 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.03 47 0 700 0
28MAY26 3.50 P 0.33 0.33 0.33 0.35 +0.03 46 15 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 +0.05 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.71 +0.05 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 +0.06 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 +0.06 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 +0.06 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.05 +0.06 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 +0.07 55 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.02 46 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.02 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 +0.04 48 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 +0.03 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.03 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.03 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.04 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.48 +0.04 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.55 +0.05 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.62 +0.05 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 +0.05 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 +0.06 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.85 +0.06 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 +0.06 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.01 +0.06 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 +0.07 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 +0.07 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 +0.07 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 +0.07 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 +0.07 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 +0.08 57 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 47 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.02 48 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.01 47 0 172 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.02 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.02 48 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 +0.02 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 +0.02 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.03 48 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.04 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 +0.04 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.05 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 +0.04 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.05 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 +0.06 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.05 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 +0.05 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 +0.06 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.53 +0.06 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.62 +0.06 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.01 47 0 204 0
30DEC26 2.20 P 0.07 0.07 0.07 0.09 +0.01 47 1 117 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 +0.01 47 0 230 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 +0.02 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.02 48 0 24 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.02 48 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.62 +0.04 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.04 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.04 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.04 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 +0.04 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.05 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.06 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 +0.05 50 0 0 0
TOTAL PUT 392 24,590 -663
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$ 62.80
26FEB26 45.00 C 0.00 0.00 0.00 17.80 -1.90 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.80 -1.92 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.80 -1.92 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.80 -1.90 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.80 -1.90 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.80 -1.90 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.30 -1.90 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.80 -1.90 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.30 -1.90 0 0 0 -15
26FEB26 60.00 C 0.00 0.00 0.00 2.80 -1.90 0 0 0 -166
26FEB26 62.50 C 1.19 1.19 0.63 0.30 -1.92 0 23 3 -31
26FEB26 65.00 C 0.09 0.09 0.09 0.00 -0.42 0 1 158 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 121 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.89 -1.92 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.89 -1.90 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.08 -1.72 89 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.90 -1.90 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.02 -1.81 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.90 -1.95 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.93 -1.88 53 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.48 -1.33 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.95 -1.87 51 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.96 -1.86 49 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.97 -1.85 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.95 -1.88 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.02 -1.81 46 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.04 -1.80 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.62 -1.80 40 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.28 -1.78 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.19 -1.58 36 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 4.29 -1.46 35 0 200 0
30MAR26 62.50 C 0.00 0.00 0.00 2.86 -1.19 35 0 217 0
30MAR26 65.00 C 2.20 2.20 1.90 1.80 -0.89 35 11 123 0
30MAR26 67.50 C 1.40 1.41 1.24 1.05 -0.61 35 18 296 0
30MAR26 70.00 C 0.87 0.95 0.72 0.57 -0.48 35 56 245 +20
30MAR26 72.50 C 0.40 0.40 0.40 0.29 -0.30 35 3 322 0
30MAR26 75.00 C 0.32 0.32 0.32 0.14 -0.18 35 20 137 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 -0.09 35 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.17 -1.65 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.19 -1.85 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.22 -1.84 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.26 -1.57 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.30 -1.53 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.35 -1.82 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.06 -1.69 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.84 -1.39 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.20 -1.29 38 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.34 -1.36 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 3.96 -1.18 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 2.89 -0.94 35 0 275 0
29APR26 67.50 C 0.00 0.00 0.00 2.07 -0.73 36 0 20 0
29APR26 70.00 C 1.82 1.82 1.82 1.42 -0.60 36 2 4 -2
29APR26 72.50 C 0.00 0.00 0.00 0.94 -0.48 36 0 148 0
29APR26 75.00 C 0.00 0.00 0.00 0.61 -0.35 35 0 194 0
29APR26 77.50 C 0.64 0.64 0.50 0.39 -0.24 35 13 47 +13
29APR26 80.00 C 0.44 0.44 0.44 0.24 -0.17 35 15 15 +15
29APR26 82.50 C 0.00 0.00 0.00 0.15 -0.11 36 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.40 -1.64 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.45 -1.71 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.50 -1.71 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.58 -1.69 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.67 -1.50 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.25 -2.03 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.47 -1.23 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.70 -1.56 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.07 -1.33 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 4.73 -1.18 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 3.64 -0.97 35 0 186 0
28MAY26 67.50 C 0.00 0.00 0.00 2.78 -0.79 35 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 2.08 -0.66 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 1.51 -0.57 35 0 0 0
28MAY26 75.00 C 1.43 1.47 1.43 1.08 -0.44 35 21 23 +6
28MAY26 77.50 C 0.00 0.00 0.00 0.77 -0.33 35 0 30 0
28MAY26 80.00 C 0.86 0.86 0.86 0.53 -0.26 35 15 19 -15
28MAY26 82.50 C 0.00 0.00 0.00 0.37 -0.19 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.25 -0.14 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.17 -0.10 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.70 -1.35 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.20 -1.87 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.48 -1.33 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.43 -1.76 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.48 -1.56 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.54 -1.74 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.62 -1.59 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.71 -1.56 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.83 -1.94 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.47 -1.81 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.84 -1.75 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.18 -1.27 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.62 -1.36 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.21 -1.10 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.12 -0.96 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.23 -0.83 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.48 -0.75 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 1.87 -0.63 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.41 -0.50 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.06 -0.40 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.78 -0.32 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.57 -0.26 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.40 -0.19 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 -0.14 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.21 -0.11 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 -0.09 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.61 -1.24 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.71 -1.49 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.58 -1.46 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.89 -1.53 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.04 -1.46 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.58 -1.09 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.23 -1.55 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.96 -0.99 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.40 -0.72 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.53 -1.05 37 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.32 -0.85 38 0 143 0
29SEP26 62.50 C 0.00 0.00 0.00 6.88 -1.06 36 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 5.86 -0.99 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.01 -0.84 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.25 -0.76 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.58 -0.69 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.03 -0.58 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.52 -0.55 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.13 -0.44 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.79 -0.42 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.53 -0.34 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.26 -0.32 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.06 -0.25 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.86 -0.24 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.72 -0.18 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.92 -2.07 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.59 -1.25 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.62 -1.00 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.79 -1.40 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.19 -1.18 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.32 -1.38 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.61 -1.16 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.80 -1.42 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.44 -1.33 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.36 -1.10 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.15 -1.12 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.15 -1.06 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.28 -0.94 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.46 -0.92 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 4.80 -0.77 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 -0.77 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.63 -0.64 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.13 -0.63 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.74 -0.53 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 2.43 -0.52 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.10 -0.46 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.82 -0.40 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.55 -0.39 36 0 1,000 0
TOTAL CALL 198 8,924 -175
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
26FEB26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 2 239 0
26FEB26 60.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 384 -2
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 270 0
26FEB26 65.00 P 1.10 1.86 0.69 2.20 +1.46 0 117 0 -145
26FEB26 67.50 P 0.00 0.00 0.00 4.70 +1.82 0 0 0 -25
26FEB26 70.00 P 0.00 0.00 0.00 7.20 +1.90 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.70 +1.67 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.20 +1.87 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.70 +1.87 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.20 +1.44 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.70 +1.87 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.20 +1.29 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.70 +1.22 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.20 +1.14 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.70 +1.07 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.20 +1.90 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 157 0
30MAR26 52.50 P 0.16 0.16 0.15 0.10 +0.04 35 68 218 +68
30MAR26 55.00 P 0.27 0.28 0.26 0.29 +0.11 35 6 289 +2
30MAR26 57.50 P 0.50 0.63 0.47 0.68 +0.23 35 141 195 -27
30MAR26 60.00 P 1.03 1.22 0.98 1.36 +0.42 35 82 324 +73
30MAR26 62.50 P 1.73 2.36 1.73 2.36 +0.62 34 199 640 +199
30MAR26 65.00 P 2.93 3.43 2.93 3.87 +0.98 35 4 80 0
30MAR26 67.50 P 0.00 0.00 0.00 5.65 +1.23 36 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.62 +1.38 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.88 +1.39 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.37 +1.86 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.70 +1.46 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.20 +1.43 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.83 +1.63 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.20 +1.29 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.70 +1.22 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.20 +1.14 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.70 +1.07 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.20 +1.18 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 +0.07 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.44 +0.14 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 0.84 +0.24 36 0 73 0
29APR26 57.50 P 1.03 1.17 1.03 1.43 +0.37 35 25 50 +20
29APR26 60.00 P 0.00 0.00 0.00 2.27 +0.54 35 0 206 0
29APR26 62.50 P 0.00 0.00 0.00 3.41 +0.74 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.83 +0.95 36 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.50 +1.14 36 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.06 +1.07 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.40 +1.24 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.58 +1.60 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.98 +1.48 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.24 +1.30 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.83 +1.63 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.20 +1.29 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.75 +1.27 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 +0.08 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 +0.09 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.43 +0.13 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.76 +0.20 35 0 19 0
28MAY26 55.00 P 1.05 1.05 1.05 1.26 +0.29 35 15 24 0
28MAY26 57.50 P 0.00 0.00 0.00 1.94 +0.42 34 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 2.87 +0.58 35 0 100 0
28MAY26 62.50 P 3.55 3.55 3.55 4.05 +0.77 35 15 115 +1
28MAY26 65.00 P 0.00 0.00 0.00 5.45 +0.93 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.08 +1.11 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.86 +1.29 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.83 +1.56 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.93 +1.21 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.13 +1.63 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.42 +1.25 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.83 +1.28 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.21 +1.30 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.75 +1.24 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.28 +0.07 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.09 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.47 +0.12 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.13 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.73 +0.17 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.88 +0.19 35 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.40 +0.27 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.07 +0.39 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.94 +0.52 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.98 +0.63 34 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.26 +0.77 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.75 +0.93 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.23 +0.86 33 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.27 +0.92 35 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.24 +1.01 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.36 +1.12 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.52 +1.15 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.72 +1.12 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.01 +1.31 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.33 +1.29 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.70 +1.08 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.10 +1.39 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.52 +1.44 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.95 +1.38 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.84 +0.17 37 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 0.99 +0.19 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 +0.20 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.36 +0.25 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.61 +0.27 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.85 +0.30 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.13 +0.37 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.89 +0.45 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.79 +0.52 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.86 +0.63 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.10 +0.78 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.46 +0.87 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.94 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.62 +1.09 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.34 +1.14 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.87 +0.88 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.23 +1.38 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.27 +1.41 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.43 +1.52 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.59 +1.52 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.85 +1.59 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.21 +1.67 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.19 +1.35 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.90 +1.69 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.78 +1.19 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.50 +0.22 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.22 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.93 +0.23 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.27 +0.30 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.55 +0.32 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.83 +0.32 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.70 +0.43 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 +0.53 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.78 +0.57 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.06 +0.69 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.44 +0.79 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.93 +0.85 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.57 +1.00 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.26 +1.02 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.12 +1.17 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.01 +1.20 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.03 +1.33 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.04 +1.30 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.24 +1.45 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.43 +1.49 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.39 +1.26 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.99 +1.61 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.19 +1.64 42 0 0 0
TOTAL PUT 676 8,745 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 67.60
26FEB26 46.00 C 23.04 23.04 23.04 21.60 -2.29 0 3 0 -69
26FEB26 47.00 C 22.55 22.55 22.55 20.60 -2.25 0 4 0 -39
26FEB26 48.00 C 0.00 0.00 0.00 19.60 -2.32 0 0 0 -10
26FEB26 49.00 C 0.00 0.00 0.00 18.60 -2.33 0 0 0 -60
26FEB26 50.00 C 0.00 0.00 0.00 17.60 -2.33 0 0 0 -115
26FEB26 52.50 C 0.00 0.00 0.00 15.10 -2.25 0 1 0 -51
26FEB26 55.00 C 0.00 0.00 0.00 12.60 -2.25 0 0 0 -27
26FEB26 57.50 C 0.00 0.00 0.00 10.10 -2.33 0 0 0 -11
26FEB26 60.00 C 9.23 9.23 8.25 7.60 -2.25 0 6 0 -29
26FEB26 62.50 C 0.00 0.00 0.00 5.10 -2.25 0 20 0 -25
26FEB26 65.00 C 4.16 4.16 4.00 2.60 -2.26 0 4 0 -123
26FEB26 67.50 C 2.00 2.00 0.95 0.10 -2.41 0 45 0 -589
26FEB26 70.00 C 0.53 0.53 0.01 0.00 -0.68 0 216 362 +8
26FEB26 72.50 C 0.03 0.04 0.01 0.00 -0.07 0 109 439 +22
26FEB26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 438 +50
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 526 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 574 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,368 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,093 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 993 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 338 0
27FEB26 48.00 C 0.00 0.00 0.00 19.89 -2.04 410 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 18.89 -2.04 389 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 17.89 -2.04 369 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 15.40 -2.03 322 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 12.90 -2.03 274 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 10.40 -2.04 227 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 7.83 -2.11 167 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 5.26 -2.19 111 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 2.74 -2.29 64 0 15 0
27FEB26 67.50 C 2.15 2.30 1.09 0.79 -1.87 52 12 5 0
27FEB26 70.00 C 0.75 0.75 0.14 0.08 -0.92 50 81 115 +57
27FEB26 72.50 C 0.14 0.14 0.03 0.01 -0.22 60 32 32 -21
27FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 38 0
27FEB26 77.50 C 0.01 0.01 0.01 0.01 0.00 107 1 26 -1
27FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 20.22 -1.71 171 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 19.19 -1.79 161 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 18.16 -1.94 151 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 15.59 -2.01 126 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 13.01 -1.99 103 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 10.45 -2.12 81 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 7.91 -2.14 62 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 5.50 -2.14 50 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 3.41 -1.93 45 0 0 0
06MAR26 67.50 C 2.73 2.73 2.00 1.82 -1.57 43 2 2 +2
06MAR26 70.00 C 1.95 1.95 1.08 0.82 -1.13 43 221 146 +120
06MAR26 72.50 C 0.99 0.99 0.48 0.31 -0.68 42 42 34 +1
06MAR26 75.00 C 0.40 0.40 0.27 0.10 -0.33 43 26 38 +9
06MAR26 77.50 C 0.20 0.20 0.16 0.03 -0.14 43 5 15 +4
06MAR26 80.00 C 0.08 0.08 0.08 0.01 -0.05 45 1 34 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.33 -1.63 263 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 47.34 -1.65 253 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.27 -1.76 238 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 45.35 -1.59 235 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.54 -1.51 240 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.35 -1.69 218 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.33 -1.71 209 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.29 -1.88 199 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 40.37 -1.70 197 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 39.41 -1.62 192 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.35 -1.72 182 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.33 -1.72 174 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.41 -1.63 172 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.35 -1.70 163 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.30 -1.80 154 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 33.36 -1.72 151 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.49 -1.63 152 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.58 -1.45 150 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.43 -1.68 138 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.29 -1.84 126 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.32 -1.81 123 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 27.31 -1.82 117 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.37 -1.77 115 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 25.37 -1.76 110 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.36 -1.77 105 0 271 0
30MAR26 45.00 C 24.70 24.94 23.73 23.38 -1.84 102 55 125 +9
30MAR26 46.00 C 0.00 0.00 0.00 22.37 -1.79 97 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.34 -1.81 91 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 20.32 -1.93 86 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 19.29 -1.98 81 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.27 -2.01 76 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 15.75 -1.94 65 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.27 -1.98 57 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 10.91 -1.94 51 0 126 0
30MAR26 60.00 C 10.32 10.32 9.30 8.68 -1.91 47 13 291 +5
30MAR26 62.50 C 0.00 0.00 0.00 6.69 -1.75 44 0 65 0
30MAR26 65.00 C 5.68 5.68 5.30 5.02 -1.62 44 41 128 +21
30MAR26 67.50 C 4.53 4.53 4.12 3.61 -1.36 43 10 449 +5
30MAR26 70.00 C 3.25 3.55 2.70 2.51 -1.20 43 204 1,378 +72
30MAR26 72.50 C 2.52 2.52 2.00 1.68 -1.01 43 157 337 +22
30MAR26 75.00 C 1.98 1.98 1.43 1.08 -0.78 42 96 1,019 +4
30MAR26 77.50 C 1.25 1.29 1.10 0.68 -0.57 42 109 320 +88
30MAR26 80.00 C 1.00 1.00 0.78 0.41 -0.40 42 94 918 +18
30MAR26 82.50 C 0.66 0.72 0.61 0.24 -0.28 42 106 205 +47
30MAR26 85.00 C 0.50 0.53 0.42 0.14 -0.18 42 167 915 -79
30MAR26 87.50 C 0.40 0.40 0.31 0.08 -0.11 42 61 323 +50
30MAR26 90.00 C 0.30 0.30 0.25 0.04 -0.08 42 67 1,139 0
30MAR26 92.50 C 0.23 0.23 0.18 0.03 -0.04 44 14 294 -2
30MAR26 95.00 C 0.14 0.15 0.13 0.02 -0.02 45 51 710 -36
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 136 0
30MAR26 100.00 C 0.09 0.09 0.07 0.01 -0.01 47 3 328 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 538 0
30MAR26 107.50 C 0.04 0.05 0.04 0.01 0.00 55 3 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29APR26 48.00 C 0.00 0.00 0.00 20.51 -1.85 64 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 19.52 -1.83 61 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 18.49 -1.93 57 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 16.14 -1.93 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.84 -1.95 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.62 -1.82 46 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 9.66 -1.81 45 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 7.83 -1.61 43 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 6.36 -1.46 43 0 180 0
29APR26 67.50 C 5.88 5.88 5.88 5.04 -1.17 43 1 531 +1
29APR26 70.00 C 4.73 4.73 4.38 3.91 -1.30 43 35 233 0
29APR26 72.50 C 3.80 3.80 3.60 2.99 -1.18 43 3 159 +3
29APR26 75.00 C 3.00 3.24 2.70 2.25 -1.01 42 49 768 +31
29APR26 77.50 C 2.40 2.50 2.30 1.67 -0.84 42 137 177 +128
29APR26 80.00 C 1.99 2.10 1.89 1.22 -0.69 42 17 259 +13
29APR26 82.50 C 1.68 1.68 1.68 0.88 -0.55 42 2 133 +2
29APR26 85.00 C 1.33 1.33 1.33 0.63 -0.44 42 3 627 +3
29APR26 87.50 C 1.14 1.19 1.14 0.45 -0.33 42 8 175 -5
29APR26 90.00 C 1.00 1.02 0.97 0.31 -0.26 42 22 138 +12
29APR26 92.50 C 0.74 0.87 0.72 0.22 -0.19 42 25 123 -21
29APR26 95.00 C 0.00 0.00 0.00 0.15 -0.15 42 0 364 0
29APR26 97.50 C 0.53 0.53 0.53 0.10 -0.11 42 20 99 +20
29APR26 100.00 C 0.44 0.44 0.44 0.07 -0.08 42 2 586 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 -0.06 42 0 19 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 20.84 -1.87 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.90 -1.86 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.97 -1.80 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.71 -1.70 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.58 -1.60 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.60 -1.57 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.74 -1.51 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.91 -1.54 44 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 7.53 -1.39 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.35 -1.36 45 0 2 0
28MAY26 70.00 C 5.56 5.56 5.56 5.25 -1.18 45 1 57 +1
28MAY26 72.50 C 0.00 0.00 0.00 4.29 -1.17 44 0 165 0
28MAY26 75.00 C 4.47 4.47 4.47 3.47 -1.03 44 15 115 0
28MAY26 77.50 C 3.92 3.92 3.92 2.79 -0.90 44 15 65 +15
28MAY26 80.00 C 3.21 3.21 3.06 2.23 -0.77 44 11 1,523 -8
28MAY26 82.50 C 2.78 2.78 2.78 1.77 -0.65 44 4 32 0
28MAY26 85.00 C 2.34 2.34 2.20 1.39 -0.56 44 16 42 -8
28MAY26 87.50 C 0.00 0.00 0.00 1.09 -0.47 44 0 58 0
28MAY26 90.00 C 0.00 0.00 0.00 0.85 -0.39 44 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.66 -0.32 44 0 55 0
28MAY26 95.00 C 1.36 1.36 1.36 0.51 -0.26 44 3 119 0
28MAY26 97.50 C 0.00 0.00 0.00 0.39 -0.21 44 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.30 -0.17 44 0 4 0
28MAY26 102.50 C 0.92 0.92 0.92 0.23 -0.14 44 4 14 +4
28MAY26 105.00 C 0.00 0.00 0.00 0.17 -0.11 44 0 27 0
28MAY26 107.50 C 0.00 0.00 0.00 0.13 -0.09 44 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 36 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 38.61 -1.74 95 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.62 -1.73 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.66 -1.72 89 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.71 -1.65 87 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.73 -1.67 84 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.76 -1.66 82 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.74 -1.74 78 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.77 -1.72 76 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.82 -1.67 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.79 -1.71 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.85 -1.70 69 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.86 -1.72 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.94 -1.69 65 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 25.88 -1.78 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.94 -1.75 59 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 24.01 -1.75 58 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 23.10 -1.69 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.13 -1.73 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.12 -1.79 52 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 20.31 -1.73 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.31 -1.77 50 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 17.11 -1.77 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 15.11 -1.62 46 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 13.28 -1.44 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.60 -1.38 46 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 10.03 -1.26 45 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 8.58 -1.22 44 0 99 0
29JUN26 67.50 C 7.68 7.68 7.48 7.48 -1.05 45 2 194 0
29JUN26 70.00 C 0.00 0.00 0.00 6.37 -1.23 45 1 392 0
29JUN26 72.50 C 0.00 0.00 0.00 5.39 -1.17 45 0 357 0
29JUN26 75.00 C 5.23 5.23 5.23 4.54 -1.08 45 2 181 -2
29JUN26 77.50 C 4.86 4.86 4.86 3.81 -0.96 45 2 801 0
29JUN26 80.00 C 4.50 4.50 4.25 3.18 -0.85 45 4 524 0
29JUN26 82.50 C 0.00 0.00 0.00 2.64 -0.75 44 0 94 0
29JUN26 85.00 C 3.40 3.40 3.14 2.19 -0.65 44 14 228 +10
29JUN26 87.50 C 0.00 0.00 0.00 1.80 -0.58 44 0 232 0
29JUN26 90.00 C 2.51 2.51 2.50 1.48 -0.50 44 4 1,421 -1
29JUN26 92.50 C 0.00 0.00 0.00 1.22 -0.42 44 0 301 0
29JUN26 95.00 C 2.06 2.06 2.06 0.99 -0.37 44 2 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.81 -0.31 44 0 47 0
29JUN26 100.00 C 1.63 1.63 1.44 0.66 -0.27 44 200 305 +157
29JUN26 102.50 C 0.00 0.00 0.00 0.54 -0.22 44 0 599 0
29JUN26 105.00 C 1.40 1.40 1.33 0.43 -0.19 44 29 47 +17
29JUN26 107.50 C 0.00 0.00 0.00 0.35 -0.16 44 0 20 0
29JUN26 110.00 C 1.08 1.15 1.08 0.28 -0.14 44 4 49 0
29JUN26 112.50 C 1.07 1.07 1.07 0.23 -0.11 44 2 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.15 -0.08 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 29.55 -1.61 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.63 -1.59 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.65 -1.73 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.67 -1.78 53 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 25.72 -1.82 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.83 -1.80 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 24.06 -1.68 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.03 -1.83 48 0 7 0
29SEP26 48.00 C 0.00 0.00 0.00 22.35 -1.64 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.53 -1.62 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.64 -1.66 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 18.69 -1.61 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 16.94 -1.50 46 1 2 +1
29SEP26 57.50 C 0.00 0.00 0.00 15.27 -1.45 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 13.75 -1.40 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 12.50 -1.27 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.25 -1.17 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 10.03 -1.26 46 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 8.95 -1.25 45 0 574 0
29SEP26 72.50 C 0.00 0.00 0.00 7.96 -1.31 45 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 7.07 -1.22 45 0 61 0
29SEP26 77.50 C 7.45 7.45 6.97 6.26 -1.13 45 17 89 +15
29SEP26 80.00 C 6.70 6.70 6.50 5.54 -1.05 45 16 2,383 0
29SEP26 82.50 C 0.00 0.00 0.00 4.89 -0.97 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 4.32 -0.88 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 3.80 -0.82 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 3.35 -0.74 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 2.94 -0.68 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 2.59 -0.62 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.27 -0.56 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.99 -0.51 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 1.75 -0.46 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 -0.42 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.34 -0.38 45 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.17 -0.35 45 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 1.03 -0.31 45 0 6 0
29SEP26 115.00 C 2.25 2.25 2.25 0.90 -0.28 45 1 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 -0.25 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.69 -0.22 45 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 30.21 -1.70 53 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 29.32 -1.69 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.45 -1.68 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.60 -1.63 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.76 -1.61 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.91 -1.64 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 25.11 -1.67 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.31 -1.54 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.53 -1.63 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.80 -1.48 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.96 -1.65 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 20.30 -1.45 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.56 -1.48 46 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 17.16 -1.36 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.70 -1.36 46 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 14.43 -1.30 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.23 -1.27 46 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 12.22 -1.17 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 11.22 -1.19 46 1 605 0
30DEC26 72.50 C 0.00 0.00 0.00 10.23 -1.27 46 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 9.33 -1.32 46 1 18 -1
30DEC26 77.50 C 0.00 0.00 0.00 8.50 -1.25 46 0 33 0
30DEC26 80.00 C 9.00 9.00 8.44 7.74 -1.17 46 3 12 -1
30DEC26 82.50 C 0.00 0.00 0.00 7.04 -1.11 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.41 -1.04 46 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 5.82 -0.98 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.29 -0.92 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 4.81 -0.86 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.37 -0.80 46 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 3.97 -0.75 46 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 3.60 -0.71 46 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 3.27 -0.66 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.97 -0.61 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.70 -0.57 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.45 -0.53 46 0 13 0
30DEC26 112.50 C 0.00 0.00 0.00 2.22 -0.50 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 -0.46 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 -0.43 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.67 -0.39 46 0 43 0
TOTAL CALL 2,831 41,056 -287
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 312 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 709 0
26FEB26 62.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 317 0
26FEB26 65.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 539 +1
26FEB26 67.50 P 0.07 0.11 0.01 0.00 -0.08 0 219 1,385 -127
26FEB26 70.00 P 0.85 1.80 0.47 2.40 +1.62 0 321 0 -1,501
26FEB26 72.50 P 3.25 4.40 2.80 4.90 +2.11 0 55 0 -455
26FEB26 75.00 P 5.51 6.53 5.51 7.40 +2.25 0 10 0 -448
26FEB26 77.50 P 7.85 9.10 7.85 9.90 +2.25 0 29 0 -168
26FEB26 80.00 P 0.00 0.00 0.00 12.40 +2.25 0 0 0 -64
26FEB26 82.50 P 12.79 13.94 12.79 14.90 +2.25 0 55 0 -66
26FEB26 85.00 P 0.00 0.00 0.00 17.40 +2.25 0 0 0 -15
26FEB26 87.50 P 0.00 0.00 0.00 19.90 +2.25 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.40 +2.25 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.90 +2.14 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.40 +2.25 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.90 +2.25 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.40 +2.25 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.90 +2.25 0 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
27FEB26 65.00 P 0.03 0.03 0.03 0.05 +0.02 49 8 49 +4
27FEB26 67.50 P 0.26 0.43 0.21 0.64 +0.40 48 72 120 +8
27FEB26 70.00 P 1.02 1.50 1.02 2.47 +1.39 49 37 112 +1
27FEB26 72.50 P 3.63 3.63 2.90 4.90 +2.02 0 6 9 0
27FEB26 75.00 P 6.03 6.03 6.03 7.40 +2.23 0 1 1 0
27FEB26 77.50 P 0.00 0.00 0.00 9.90 +2.25 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 12.40 +2.25 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.90 +2.25 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 17.40 +2.25 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.90 +2.25 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 22.40 +2.25 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 24.90 +2.14 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 57.50 P 0.05 0.05 0.05 0.01 0.00 45 3 3 +3
06MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
06MAR26 62.50 P 0.16 0.16 0.16 0.20 +0.09 42 60 76 +60
06MAR26 65.00 P 0.41 0.48 0.29 0.65 +0.29 41 45 53 +31
06MAR26 67.50 P 1.04 1.40 0.95 1.58 +0.65 41 80 77 +48
06MAR26 70.00 P 2.16 2.75 2.16 3.07 +1.10 39 8 58 +1
06MAR26 72.50 P 0.00 0.00 0.00 5.05 +1.49 36 0 16 0
06MAR26 75.00 P 5.82 5.82 5.82 7.47 +1.93 42 1 1 +1
06MAR26 77.50 P 0.00 0.00 0.00 9.91 +2.13 43 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 12.40 +2.24 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 14.90 +2.25 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 17.40 +2.25 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 19.90 +2.25 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 22.40 +2.25 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 24.90 +2.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 302 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 1 644 -1
30MAR26 52.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 190 0
30MAR26 55.00 P 0.12 0.12 0.12 0.16 +0.05 42 2 849 +2
30MAR26 57.50 P 0.27 0.32 0.25 0.34 +0.09 42 14 520 +13
30MAR26 60.00 P 0.49 0.62 0.44 0.68 +0.19 41 62 841 -1
30MAR26 62.50 P 0.89 1.14 0.80 1.23 +0.33 41 81 1,370 +32
30MAR26 65.00 P 1.40 1.82 1.39 2.06 +0.53 41 212 1,318 +85
30MAR26 67.50 P 2.33 3.10 2.33 3.15 +0.75 41 63 502 +21
30MAR26 70.00 P 3.90 4.40 3.61 4.54 +0.94 40 116 2,096 +12
30MAR26 72.50 P 5.60 5.60 5.17 6.42 +1.32 42 26 329 +25
30MAR26 75.00 P 7.36 7.50 7.36 8.22 +1.38 40 3 193 +2
30MAR26 77.50 P 0.00 0.00 0.00 10.50 +1.64 44 0 96 0
30MAR26 80.00 P 11.63 12.00 11.63 12.70 +1.75 43 2 195 -1
30MAR26 82.50 P 0.00 0.00 0.00 15.01 +1.91 41 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.44 +1.91 42 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 19.91 +2.09 43 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.40 +2.19 0 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 24.90 +2.14 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.40 +2.25 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.90 +2.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.40 +2.25 0 0 68 0
30MAR26 102.50 P 0.00 0.00 0.00 34.90 +2.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.40 +2.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.90 +2.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.40 +2.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.90 +2.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.40 +2.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.90 +2.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.40 +2.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.90 +2.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.40 +2.25 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.90 +2.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.40 +2.25 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.90 +2.25 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 67.40 +2.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.90 +2.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.40 +2.25 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 +0.03 42 1 75 0
29APR26 52.50 P 0.00 0.00 0.00 0.31 +0.07 42 2 30 0
29APR26 55.00 P 0.00 0.00 0.00 0.56 +0.11 41 2 95 0
29APR26 57.50 P 0.00 0.00 0.00 0.95 +0.19 41 0 159 0
29APR26 60.00 P 1.14 1.17 1.14 1.51 +0.30 41 5 347 +5
29APR26 62.50 P 1.72 1.72 1.72 2.25 +0.43 41 2 301 +2
29APR26 65.00 P 2.51 3.01 2.51 3.19 +0.57 41 26 541 +6
29APR26 67.50 P 3.85 4.06 3.57 4.35 +0.74 41 5 503 0
29APR26 70.00 P 5.43 5.43 5.43 5.73 +0.86 40 2 498 +1
29APR26 72.50 P 0.00 0.00 0.00 7.58 +1.16 43 0 383 0
29APR26 75.00 P 8.60 8.60 8.60 9.45 +1.24 43 1 1,093 -1
29APR26 77.50 P 0.00 0.00 0.00 11.42 +1.46 44 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 13.51 +1.47 44 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 15.70 +1.62 45 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 17.85 +1.59 44 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 20.12 +1.64 42 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 22.42 +1.69 38 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.93 +1.90 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.41 +2.00 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.90 +2.12 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.40 +2.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.90 +2.25 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.40 +2.25 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.90 +2.25 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.40 +2.25 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.90 +2.25 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 47.40 +2.25 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.90 +2.25 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.40 +2.25 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 54.90 +2.23 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.40 +2.25 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.90 +2.25 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.40 +2.25 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.90 +2.25 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 67.40 +2.25 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.90 +2.25 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.40 +2.25 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.45 +0.10 43 0 46 0
28MAY26 52.50 P 0.56 0.56 0.56 0.74 +0.15 43 15 156 0
28MAY26 55.00 P 0.85 0.90 0.84 1.15 +0.23 43 126 218 +98
28MAY26 57.50 P 1.24 1.31 1.16 1.69 +0.32 43 124 220 +8
28MAY26 60.00 P 2.10 2.10 2.10 2.39 +0.42 43 2 58 +2
28MAY26 62.50 P 2.71 2.71 2.71 3.25 +0.54 43 1 550 +1
28MAY26 65.00 P 3.78 4.06 3.78 4.27 +0.66 42 5 353 +3
28MAY26 67.50 P 4.61 4.61 4.61 5.47 +0.80 42 15 169 0
28MAY26 70.00 P 0.00 0.00 0.00 6.97 +0.97 43 0 209 0
28MAY26 72.50 P 0.00 0.00 0.00 8.63 +1.11 44 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 10.44 +1.26 44 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 12.36 +1.40 45 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 14.30 +1.34 45 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.26 +1.30 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.58 +1.54 46 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 20.59 +1.44 44 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.95 +1.52 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.22 +1.59 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.47 +1.56 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.98 +1.76 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.43 +1.88 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.91 +1.98 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.40 +2.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.90 +2.25 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.40 +2.23 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.90 +2.25 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 47.40 +2.25 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.90 +2.25 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 52.40 +2.25 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.90 +2.23 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 57.40 +2.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 165 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.06 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.30 +0.04 44 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.08 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 +0.09 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.56 +0.11 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 +0.13 43 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 +0.15 44 0 756 0
29JUN26 52.50 P 0.90 0.90 0.90 1.19 +0.21 43 15 324 +15
29JUN26 55.00 P 1.26 1.31 1.26 1.70 +0.28 43 4 318 +2
29JUN26 57.50 P 1.88 1.88 1.88 2.35 +0.37 43 2 243 -2
29JUN26 60.00 P 2.63 2.63 2.63 3.15 +0.50 43 2 330 0
29JUN26 62.50 P 3.25 3.40 3.25 4.09 +0.61 43 13 342 +13
29JUN26 65.00 P 0.00 0.00 0.00 5.17 +0.71 43 0 242 0
29JUN26 67.50 P 5.78 5.78 5.78 6.37 +0.80 43 2 503 0
29JUN26 70.00 P 7.76 7.76 7.76 7.76 +0.89 42 15 1,487 0
29JUN26 72.50 P 0.00 0.00 0.00 9.48 +1.01 43 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 11.21 +1.06 44 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 13.18 +1.24 45 0 237 0
29JUN26 80.00 P 14.60 14.60 14.60 15.16 +1.42 46 2 700 -2
29JUN26 82.50 P 0.00 0.00 0.00 17.10 +1.37 46 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 19.13 +1.38 46 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 21.22 +1.34 45 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 23.39 +1.30 45 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.66 +1.37 45 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 28.00 +1.47 46 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.23 +1.47 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.68 +1.60 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.04 +1.50 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.45 +1.55 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.91 +1.63 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.40 +1.87 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.90 +1.95 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 47.40 +1.90 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 49.90 +2.09 0 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 52.40 +2.18 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.90 +2.18 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.40 +2.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.90 +2.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.40 +2.25 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 64.90 +2.25 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.40 +2.25 0 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 69.90 +2.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.40 +2.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 +0.07 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.05 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.70 +0.11 44 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.82 +0.11 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.94 +0.12 44 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 +0.16 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.26 +0.17 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.42 +0.17 44 0 10 0
29SEP26 49.00 P 1.27 1.27 1.27 1.63 +0.22 44 20 75 +1
29SEP26 50.00 P 0.00 0.00 0.00 1.84 +0.24 44 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.44 +0.31 44 0 695 0
29SEP26 55.00 P 0.00 0.00 0.00 3.12 +0.34 44 0 315 0
29SEP26 57.50 P 3.30 3.30 3.30 3.97 +0.45 43 2 186 0
29SEP26 60.00 P 0.00 0.00 0.00 4.90 +0.53 43 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.94 +0.59 43 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 7.12 +0.73 43 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.39 +0.78 43 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.93 +0.93 44 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 11.58 +1.01 44 0 166 0
29SEP26 75.00 P 12.36 12.76 12.36 13.38 +1.09 45 5 135 0
29SEP26 77.50 P 0.00 0.00 0.00 15.22 +1.15 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 17.04 +1.21 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.88 +1.15 46 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.88 +1.24 46 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.93 +1.29 47 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 25.11 +1.42 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.38 +1.60 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.44 +1.47 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.53 +1.37 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.79 +1.35 48 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.92 +1.25 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.34 +1.42 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.69 +1.50 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.16 +1.63 50 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.43 +1.64 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.83 +1.64 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.97 +1.37 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.65 +1.56 50 0 23 0
30DEC26 40.00 P 0.68 0.68 0.68 0.92 +0.10 45 10 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.05 +0.11 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.21 +0.15 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.37 +0.15 45 0 0 0
30DEC26 44.00 P 1.14 1.14 1.14 1.54 +0.15 45 2 2 -2
30DEC26 45.00 P 0.00 0.00 0.00 1.73 +0.18 45 0 19 0
30DEC26 46.00 P 0.00 0.00 0.00 1.95 +0.22 45 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.17 +0.22 45 0 5 0
30DEC26 48.00 P 1.74 1.74 1.74 2.38 +0.21 45 4 101 +4
30DEC26 49.00 P 0.00 0.00 0.00 2.64 +0.26 45 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.92 +0.30 45 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 3.62 +0.31 44 0 64 0
30DEC26 55.00 P 3.70 3.70 3.70 4.49 +0.42 44 1 72 -1
30DEC26 57.50 P 0.00 0.00 0.00 5.39 +0.44 44 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.45 +0.55 44 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.54 +0.58 44 0 60 0
30DEC26 65.00 P 0.00 0.00 0.00 8.79 +0.70 44 0 48 0
30DEC26 67.50 P 9.75 9.75 9.75 10.06 +0.71 44 2 46 +2
30DEC26 70.00 P 11.20 11.20 11.20 11.55 +0.89 44 12 643 +12
30DEC26 72.50 P 0.00 0.00 0.00 13.20 +0.96 45 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 14.94 +1.02 45 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 16.75 +1.07 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 18.57 +1.06 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.48 +1.11 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.45 +1.11 47 0 1 0
30DEC26 87.50 P 23.56 23.56 23.56 24.39 +1.08 47 4 4 +4
30DEC26 90.00 P 0.00 0.00 0.00 26.51 +1.27 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.44 +1.13 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.69 +1.30 48 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 32.69 +1.21 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.86 +1.19 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.05 +1.16 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.27 +1.19 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.51 +1.20 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.80 +1.26 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.05 +1.27 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.33 +1.27 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.67 +1.32 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.25 +1.55 50 0 16 0
TOTAL PUT 2,045 38,462 -2,326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 57.60
26FEB26 44.00 C 0.00 0.00 0.00 13.60 -0.90 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.60 -0.90 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.60 -0.90 0 0 0 -45
26FEB26 47.00 C 0.00 0.00 0.00 10.60 -0.90 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.60 -0.90 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.60 -0.90 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.60 -0.90 0 0 0 -11
26FEB26 52.50 C 0.00 0.00 0.00 5.10 -0.90 0 0 0 0
26FEB26 55.00 C 3.45 3.45 3.45 2.60 -0.90 0 15 0 -78
26FEB26 57.50 C 0.99 0.99 0.50 0.10 -0.99 0 43 0 -334
26FEB26 60.00 C 0.02 0.04 0.02 0.00 -0.06 0 30 369 -30
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 388 0
26FEB26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
26FEB26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 639 0
26FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
26FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
26FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.04 -0.59 68 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.94 -0.71 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.16 -0.51 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.01 -0.69 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.89 -0.86 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.06 -0.75 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.05 -0.85 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.43 -0.48 50 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.11 -0.62 42 0 0 0
30MAR26 55.00 C 4.81 4.81 4.81 4.49 -0.54 44 15 22 -14
30MAR26 57.50 C 3.42 3.42 3.42 3.09 -0.43 43 2 118 0
30MAR26 60.00 C 2.42 2.42 2.02 2.05 -0.37 43 60 643 +42
30MAR26 62.50 C 1.60 1.60 1.42 1.31 -0.26 44 95 691 +5
30MAR26 65.00 C 0.95 0.95 0.91 0.79 -0.22 44 132 862 +7
30MAR26 67.50 C 0.55 0.55 0.55 0.45 -0.16 43 12 769 0
30MAR26 70.00 C 0.38 0.40 0.34 0.25 -0.10 43 105 1,832 +4
30MAR26 72.50 C 0.24 0.24 0.24 0.13 -0.06 43 75 347 -41
30MAR26 75.00 C 0.14 0.17 0.14 0.07 -0.04 43 63 971 +49
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 183 0
30MAR26 80.00 C 0.07 0.07 0.07 0.02 -0.01 44 4 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 235 0
30MAR26 85.00 C 0.08 0.08 0.08 0.01 0.00 48 30 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.17 -0.54 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.16 -1.18 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.12 -0.70 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.31 -0.44 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.31 -0.58 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.28 -1.03 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.93 -0.55 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.09 -0.32 42 0 28 0
29APR26 55.00 C 0.00 0.00 0.00 5.37 -0.51 40 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 4.03 -0.46 40 0 74 0
29APR26 60.00 C 0.00 0.00 0.00 2.98 -0.36 40 0 137 0
29APR26 62.50 C 2.28 2.28 2.17 2.13 -0.34 40 115 381 +66
29APR26 65.00 C 1.66 1.66 1.66 1.48 -0.30 40 20 409 +15
29APR26 67.50 C 1.26 1.26 1.26 1.01 -0.24 40 100 217 -45
29APR26 70.00 C 0.90 0.90 0.90 0.67 -0.18 40 22 192 +3
29APR26 72.50 C 0.64 0.64 0.64 0.44 -0.13 40 15 272 +6
29APR26 75.00 C 0.50 0.50 0.50 0.28 -0.09 40 15 95 +4
29APR26 77.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 37 0
29APR26 80.00 C 0.23 0.23 0.23 0.11 -0.04 40 30 101 -18
29APR26 82.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.17 -0.54 36 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.75 -0.59 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.64 -0.99 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.97 -0.69 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.58 -1.14 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.95 -0.79 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.59 -0.25 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.41 -0.70 37 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.07 -0.50 39 0 6 0
28MAY26 57.50 C 4.99 4.99 4.99 4.78 -0.47 39 1 28 +1
28MAY26 60.00 C 0.00 0.00 0.00 3.72 -0.42 39 0 138 0
28MAY26 62.50 C 0.00 0.00 0.00 2.92 -0.29 40 0 53 0
28MAY26 65.00 C 2.34 2.34 2.34 2.23 -0.28 40 50 70 +24
28MAY26 67.50 C 0.00 0.00 0.00 1.66 -0.30 40 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.22 -0.24 40 0 19 0
28MAY26 72.50 C 0.00 0.00 0.00 0.88 -0.20 40 0 75 0
28MAY26 75.00 C 0.80 0.80 0.80 0.64 -0.15 40 15 120 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.32 -0.09 40 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.57 -0.61 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.75 -0.59 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.64 -0.99 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.16 -0.65 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.26 -0.47 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.37 -0.64 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.59 -0.78 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 7.97 -0.67 38 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 6.71 -0.49 40 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 5.43 -0.49 40 0 33 0
29JUN26 60.00 C 0.00 0.00 0.00 4.40 -0.43 40 0 85 0
29JUN26 62.50 C 3.74 3.74 3.74 3.52 -0.39 40 12 110 +12
29JUN26 65.00 C 0.00 0.00 0.00 2.78 -0.41 40 0 688 0
29JUN26 67.50 C 0.00 0.00 0.00 2.18 -0.43 40 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 1.69 -0.38 40 0 2,083 0
29JUN26 72.50 C 0.00 0.00 0.00 1.29 -0.35 40 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 0.98 -0.30 40 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.75 -0.23 40 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.56 -0.20 40 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.42 -0.16 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.32 -0.12 40 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.23 -0.11 40 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 70 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.73 -0.50 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.56 -0.67 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.16 -0.37 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.67 -0.31 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.50 -0.70 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.14 -0.44 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.09 -0.87 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.00 -0.55 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.75 -0.53 42 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 7.58 -0.51 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.56 -0.50 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.68 -0.45 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.92 -0.41 43 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 4.23 -0.42 42 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.60 -0.48 42 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.07 -0.48 42 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.60 -0.50 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.21 -0.46 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.86 -0.42 42 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.58 -0.37 42 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.32 -0.35 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.09 -0.32 42 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 -0.32 42 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.77 -0.25 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.21 42 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.19 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 -0.15 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 -0.14 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.11 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.10 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.09 42 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 16.55 -0.57 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.41 -0.37 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.31 -0.48 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.84 -0.54 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.15 -0.61 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.51 -0.45 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.73 -0.84 41 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 11.31 -0.91 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.38 -0.58 42 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.29 -0.51 43 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 8.27 -0.50 43 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 7.43 -0.41 43 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 6.60 -0.46 43 0 9 0
30DEC26 67.50 C 0.00 0.00 0.00 5.83 -0.50 43 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.17 -0.51 43 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 4.54 -0.51 43 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.03 -0.46 43 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.52 -0.47 42 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.13 -0.38 42 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.75 -0.38 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.41 -0.35 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.07 -0.37 42 0 0 0
30DEC26 90.00 C 2.40 2.40 2.40 1.81 -0.36 42 1 33 +1
TOTAL CALL 1,077 25,424 -362
26FEB26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
26FEB26 55.00 P 0.01 0.04 0.01 0.00 -0.01 0 27 678 -27
26FEB26 57.50 P 0.13 0.15 0.03 0.00 -0.13 0 76 944 -36
26FEB26 60.00 P 1.36 2.20 1.36 2.40 +0.80 0 137 0 -861
26FEB26 62.50 P 4.35 4.90 4.35 4.90 +0.78 0 28 0 -899
26FEB26 65.00 P 6.79 7.40 6.79 7.40 +0.70 0 18 0 -519
26FEB26 67.50 P 9.61 9.61 9.61 9.90 +0.81 0 30 0 -196
26FEB26 70.00 P 12.02 12.02 12.02 12.40 +0.55 0 2 0 -45
26FEB26 72.50 P 0.00 0.00 0.00 14.90 +0.73 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.40 +0.57 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.90 +0.59 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.40 +0.45 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.90 +0.65 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.40 +0.55 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.90 +0.90 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.40 +0.49 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.90 +0.90 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 37.40 +0.35 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 39.90 +0.85 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 42.40 +0.90 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 24 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 85 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 +0.06 43 0 164 0
30MAR26 50.00 P 0.50 0.51 0.49 0.48 +0.09 44 27 411 +24
30MAR26 52.50 P 0.83 0.96 0.83 0.96 +0.13 43 153 711 +94
30MAR26 55.00 P 1.56 1.65 1.50 1.71 +0.17 43 109 702 +90
30MAR26 57.50 P 2.59 2.83 2.59 2.83 +0.26 43 213 1,201 +127
30MAR26 60.00 P 4.00 4.12 3.90 4.26 +0.33 42 42 1,274 -1
30MAR26 62.50 P 5.76 5.76 5.75 6.03 +0.40 43 7 1,195 0
30MAR26 65.00 P 7.63 8.00 7.61 8.00 +0.81 42 24 747 +4
30MAR26 67.50 P 0.00 0.00 0.00 10.08 +0.33 38 0 421 0
30MAR26 70.00 P 12.26 12.26 12.26 12.92 +0.90 56 2 1,501 +2
30MAR26 72.50 P 0.00 0.00 0.00 14.95 +0.78 43 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 17.41 +0.39 44 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.90 +0.59 0 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.44 +0.48 57 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 24.90 +0.31 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.40 +0.55 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 29.90 +0.90 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.94 +1.03 102 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.90 +0.62 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.40 +0.35 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.99 +0.30 91 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.40 +0.45 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.21 +0.70 113 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.40 +0.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.90 +0.36 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.40 +0.14 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.90 +0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.40 +0.34 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.12 +0.62 128 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 10 0
29APR26 45.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 37 0
29APR26 47.00 P 0.48 0.48 0.48 0.44 +0.06 40 4 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.58 +0.08 40 0 37 0
29APR26 49.00 P 0.76 0.76 0.71 0.74 +0.09 40 30 95 +30
29APR26 50.00 P 0.87 0.90 0.87 0.95 +0.12 40 17 523 +5
29APR26 52.50 P 1.38 1.43 1.38 1.54 +0.11 39 130 409 +100
29APR26 55.00 P 2.39 2.39 2.39 2.42 +0.15 39 1 103 +1
29APR26 57.50 P 3.45 3.45 3.45 3.56 +0.20 39 3 195 +3
29APR26 60.00 P 5.00 5.00 5.00 5.00 +0.35 39 3 3,633 +3
29APR26 62.50 P 0.00 0.00 0.00 6.72 +0.36 40 0 436 0
29APR26 65.00 P 8.25 8.25 8.25 8.66 +0.44 41 1 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.78 +0.54 42 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.92 +0.61 41 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 15.25 +0.64 43 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.49 +0.33 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.93 +0.62 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.44 +0.48 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.09 +0.43 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.40 +0.55 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.92 +0.57 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.94 +1.03 76 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.20 +0.64 72 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.40 +0.33 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.99 +0.30 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.40 +0.45 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.21 +0.69 84 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.71 +0.56 87 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.00 +0.38 80 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.40 +0.14 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.40 +0.05 40 0 18 0
28MAY26 45.00 P 0.55 0.55 0.55 0.51 +0.05 40 3 8 +3
28MAY26 46.00 P 0.67 0.67 0.67 0.65 +0.07 40 3 58 +3
28MAY26 47.00 P 0.80 0.80 0.80 0.80 +0.07 40 2 132 +2
28MAY26 48.00 P 0.96 0.96 0.96 1.00 +0.10 40 2 101 +2
28MAY26 49.00 P 1.19 1.19 1.19 1.20 +0.09 40 15 38 +15
28MAY26 50.00 P 1.34 1.34 1.34 1.44 +0.11 40 15 119 0
28MAY26 52.50 P 2.11 2.11 2.11 2.18 +0.12 40 1 212 +1
28MAY26 55.00 P 0.00 0.00 0.00 3.17 +0.17 40 0 667 0
28MAY26 57.50 P 0.00 0.00 0.00 4.40 +0.24 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 5.87 +0.38 41 0 191 0
28MAY26 62.50 P 7.48 7.48 7.48 7.48 +0.36 41 15 379 +15
28MAY26 65.00 P 0.00 0.00 0.00 9.35 +0.45 41 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.31 +0.47 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.03 +0.10 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.25 +0.12 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.92 +0.49 44 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 20.06 +0.29 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.46 +0.50 39 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.46 +0.80 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.40 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 0.00 40 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.90 +0.06 40 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.08 +0.01 40 0 31 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.02 40 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 +0.02 39 0 68 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.03 39 0 132 0
29JUN26 50.00 P 0.00 0.00 0.00 2.04 +0.05 39 0 144 0
29JUN26 52.50 P 0.00 0.00 0.00 2.98 +0.15 40 0 199 0
29JUN26 55.00 P 0.00 0.00 0.00 3.97 +0.10 39 0 199 0
29JUN26 57.50 P 5.00 5.19 5.00 5.25 +0.10 39 12 288 +12
29JUN26 60.00 P 0.00 0.00 0.00 6.71 +0.19 39 0 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 8.34 +0.18 39 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.18 +0.29 40 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.40 +0.57 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.48 +0.56 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.23 +0.33 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.66 +0.60 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.96 +0.68 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.14 +0.56 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.69 +0.83 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.09 +0.86 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.52 +0.92 50 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.94 +1.03 51 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.20 +0.64 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.81 +0.47 54 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.35 +0.54 57 0 0 0
29JUN26 100.00 P 41.25 41.35 41.25 42.64 +0.59 55 2 5 +2
29JUN26 102.50 P 0.00 0.00 0.00 45.21 +0.63 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.71 +0.56 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.23 +0.61 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.40 +0.14 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.90 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.75 -0.01 42 0 16 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 -0.01 41 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.26 -0.01 41 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.54 0.00 41 0 35 0
29SEP26 48.00 P 0.00 0.00 0.00 2.86 0.00 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.01 41 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.58 +0.04 41 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 4.59 +0.05 41 0 187 0
29SEP26 55.00 P 0.00 0.00 0.00 5.77 +0.07 41 0 214 0
29SEP26 57.50 P 6.93 7.00 6.93 7.13 +0.15 41 65 178 +48
29SEP26 60.00 P 8.46 8.49 8.46 8.56 -0.17 41 48 905 +48
29SEP26 62.50 P 0.00 0.00 0.00 10.18 +0.17 41 0 79 0
29SEP26 65.00 P 11.71 11.71 11.71 11.91 +0.22 42 1 1,071 +1
29SEP26 67.50 P 0.00 0.00 0.00 13.69 -0.10 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.59 +0.27 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.89 +0.46 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.20 +0.62 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.13 +0.85 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.86 -0.06 41 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.27 +0.13 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.95 +0.97 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.95 +0.30 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.09 +0.16 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.45 +0.16 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.85 +0.11 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.35 +0.54 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.04 +0.46 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.21 +0.32 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.71 +0.46 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.36 +0.74 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.40 +0.14 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.90 +0.32 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.64 +0.01 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.96 +0.04 42 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 -0.04 42 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 -0.03 42 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.94 -0.08 42 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.31 -0.03 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.71 +0.08 41 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.79 -0.03 42 0 29 0
30DEC26 55.00 P 0.00 0.00 0.00 7.00 +0.06 41 0 738 0
30DEC26 57.50 P 8.29 8.33 8.29 8.33 +0.07 41 50 348 +26
30DEC26 60.00 P 9.77 9.77 9.76 9.80 +0.09 41 24 78 +11
30DEC26 62.50 P 0.00 0.00 0.00 11.39 +0.06 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.15 +0.17 42 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 14.94 +0.19 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.96 +0.37 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.93 +0.46 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.74 +0.37 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.80 +0.33 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.11 +0.46 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.25 +0.29 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.64 +0.52 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.28 +0.11 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.70 +0.26 43 0 16 0
TOTAL PUT 1,342 34,213 -1,912
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$ 21.34
26FEB26 15.00 C 0.00 0.00 0.00 6.34 -0.62 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.84 -0.62 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.34 -0.62 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.84 -0.62 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.34 -0.62 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.84 -0.62 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.34 -0.62 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.84 -0.62 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.34 -0.62 0 0 0 -61
26FEB26 19.50 C 0.00 0.00 0.00 1.84 -0.62 0 0 0 -187
26FEB26 20.00 C 0.00 0.00 0.00 1.34 -0.62 0 0 0 -274
26FEB26 21.00 C 0.47 0.47 0.47 0.34 -0.63 0 5 0 -600
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 187 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.87 -0.62 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.37 -0.62 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.87 -0.62 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.37 -0.63 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.85 -0.65 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.36 -0.61 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.84 -0.66 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.34 -0.66 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.85 -0.61 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.37 -0.63 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.89 -0.62 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.39 -0.62 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.91 -0.61 27 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.44 -0.60 27 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.97 -0.61 25 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.57 -0.55 26 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 0.86 -0.47 25 0 500 0
30MAR26 22.00 C 0.55 0.55 0.54 0.44 -0.30 27 115 523 +115
30MAR26 23.00 C 0.00 0.00 0.00 0.18 -0.19 27 0 261 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.09 27 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.55 -0.46 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.90 -0.62 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.41 -0.60 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.03 -0.45 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.54 -0.53 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.06 -0.50 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.48 -0.58 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.02 -0.59 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.59 -0.56 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.18 -0.54 26 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.81 -0.50 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.15 -0.47 26 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.70 -0.32 26 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.41 -0.22 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 -0.15 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 -0.09 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.48 -0.67 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.03 -0.62 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.54 -0.59 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.15 -0.50 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.68 -0.49 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.14 -0.66 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.73 -0.54 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.34 -0.51 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.99 -0.47 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.36 -0.45 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.90 -0.32 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.59 -0.23 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.35 -0.17 26 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 -0.11 26 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.11 -0.50 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.63 -0.49 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.14 -0.48 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.55 -0.58 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.16 -0.50 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.66 -0.50 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.17 -0.51 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.68 -0.53 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.21 -0.52 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.75 -0.52 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.22 -0.63 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.82 -0.51 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.45 -0.47 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.10 -0.44 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.50 -0.37 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.02 -0.34 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 -0.24 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.14 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.10 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.06 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.11 -0.51 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.63 -0.50 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.14 -0.50 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.55 -0.59 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.16 -0.50 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.67 -0.51 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.18 -0.53 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.70 -0.54 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.24 -0.54 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.80 -0.56 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.39 -0.56 28 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 -0.52 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.56 -0.49 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.24 -0.46 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 -0.38 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.25 -0.34 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 -0.26 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.22 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.17 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.10 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.07 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.67 -0.48 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.17 -0.52 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.69 -0.53 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.21 -0.54 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.76 -0.55 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 -0.59 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.90 -0.58 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.52 -0.55 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.07 -0.51 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 -0.49 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.45 -0.46 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 2.00 -0.34 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.55 -0.32 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.21 -0.27 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 -0.24 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.21 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.18 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.15 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.11 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
TOTAL CALL 120 5,681 -1,007
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
26FEB26 22.00 P 0.50 0.50 0.50 0.66 +0.48 0 7 0 -204
26FEB26 23.00 P 0.00 0.00 0.00 1.66 +0.62 0 0 0 -4
26FEB26 24.00 P 0.00 0.00 0.00 2.66 +0.62 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.66 +0.62 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.66 +0.56 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.66 +0.56 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.66 +0.56 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.66 +0.62 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.66 +0.56 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.66 +0.56 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 482 0
30MAR26 19.50 P 0.12 0.12 0.12 0.11 +0.05 27 3 136 +3
30MAR26 20.00 P 0.16 0.16 0.16 0.19 +0.07 27 7 106 0
30MAR26 21.00 P 0.35 0.35 0.35 0.51 +0.18 27 30 160 +30
30MAR26 22.00 P 0.00 0.00 0.00 1.07 +0.33 28 0 177 0
30MAR26 23.00 P 0.00 0.00 0.00 1.79 +0.44 26 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.69 +0.54 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.66 +0.60 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.66 +0.56 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.69 +0.59 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.69 +0.56 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.69 +0.56 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.69 +0.56 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.70 +0.57 70 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 108 0
29APR26 18.00 P 0.08 0.08 0.08 0.06 +0.02 27 2 14 +2
29APR26 18.50 P 0.12 0.14 0.12 0.10 +0.04 27 74 110 +74
29APR26 19.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 101 0
29APR26 19.50 P 0.23 0.25 0.23 0.26 +0.09 27 32 104 +32
29APR26 20.00 P 0.30 0.30 0.30 0.38 +0.12 27 30 279 +30
29APR26 21.00 P 0.65 0.65 0.65 0.76 +0.22 27 7 176 +7
29APR26 22.00 P 0.00 0.00 0.00 1.30 +0.33 27 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 1.97 +0.41 27 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.79 +0.50 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.69 +0.55 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.66 +0.51 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.70 +0.60 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.69 +0.56 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.69 +0.56 44 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.69 +0.56 48 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.70 +0.57 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
28MAY26 17.00 P 0.09 0.09 0.09 0.05 +0.02 27 3 5 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
28MAY26 18.00 P 0.16 0.17 0.16 0.12 +0.04 27 30 64 +30
28MAY26 18.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 92 0
28MAY26 19.00 P 0.22 0.22 0.22 0.27 +0.09 27 10 55 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.38 +0.12 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.53 +0.15 27 0 150 0
28MAY26 21.00 P 0.00 0.00 0.00 0.92 +0.22 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.45 +0.33 27 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.10 +0.40 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.88 +0.47 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.75 +0.53 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.67 +0.52 25 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.70 +0.60 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.69 +0.56 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.69 +0.56 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.69 +0.56 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.70 +0.57 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.04 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.06 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 +0.09 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 +0.11 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 +0.14 27 0 20 0
29JUN26 19.00 P 0.44 0.44 0.44 0.57 +0.15 27 10 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.73 +0.17 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.93 +0.21 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.41 +0.30 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.07 +0.44 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.79 +0.46 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.48 +0.41 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.32 +0.45 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.21 +0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.30 +0.63 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.11 +0.47 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.08 +0.48 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.04 +0.46 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.02 +0.48 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.07 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.08 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.11 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.13 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.83 +0.15 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.17 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 +0.21 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.73 +0.29 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.32 +0.35 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.04 +0.37 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.68 +0.34 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.50 +0.39 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.37 +0.43 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.30 +0.47 22 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.19 +0.41 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.17 +0.46 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.13 +0.46 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.10 +0.46 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.05 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.09 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 +0.11 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.13 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.15 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.16 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 +0.22 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 +0.25 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.49 +0.28 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.11 +0.27 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.85 +0.35 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.64 +0.38 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 +0.41 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.37 +0.45 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.28 +0.48 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 +0.45 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 +0.44 0 0 0 0
TOTAL PUT 245 5,911 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.24
30MAR26 0.55 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.35 -0.04 75 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 -0.04 64 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.04 70 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.03 79 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.04 75 0 458 0
30MAR26 1.15 C 0.15 0.15 0.14 0.16 -0.03 76 4 131 -4
30MAR26 1.20 C 0.00 0.00 0.00 0.14 -0.03 81 0 97 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 -0.04 77 0 188 0
30MAR26 1.30 C 0.00 0.00 0.00 0.10 -0.02 84 0 530 0
30MAR26 1.35 C 0.00 0.00 0.00 0.07 -0.03 75 0 533 0
30MAR26 1.40 C 0.08 0.08 0.07 0.06 -0.03 79 30 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.05 -0.02 80 0 1,006 0
30MAR26 1.50 C 0.05 0.06 0.05 0.04 -0.02 80 55 2,550 +55
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.02 79 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 -0.02 75 0 215 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.02 67 0 591 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 72 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 113 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 157 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 -0.03 83 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 -0.03 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.04 81 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 -0.03 82 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.04 80 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 -0.04 80 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.21 -0.03 80 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.20 -0.03 83 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.18 -0.03 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.16 -0.03 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.15 -0.03 81 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.14 -0.02 82 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.13 -0.02 83 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.12 -0.02 83 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.11 -0.02 83 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.10 -0.02 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.09 -0.02 82 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.08 -0.02 81 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.07 -0.02 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.06 -0.02 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.05 -0.02 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.04 -0.02 75 0 0 0
TOTAL CALL 89 10,804 +51
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 85 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 0.00 85 0 655 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 82 0 268 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 +0.01 85 0 866 0
30MAR26 1.15 P 0.07 0.07 0.07 0.07 0.00 78 27 1,193 +20
30MAR26 1.20 P 0.00 0.00 0.00 0.10 +0.01 83 0 527 0
30MAR26 1.25 P 0.11 0.11 0.11 0.13 +0.02 86 6 116 +6
30MAR26 1.30 P 0.00 0.00 0.00 0.16 +0.02 86 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 +0.02 84 0 124 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 +0.02 88 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.27 +0.03 90 0 11 0
30MAR26 1.50 P 0.32 0.32 0.32 0.31 +0.03 91 2 768 -2
30MAR26 1.55 P 0.00 0.00 0.00 0.35 +0.03 91 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 +0.02 88 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.03 95 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.04 101 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.03 96 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 +0.04 101 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 +0.04 106 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 +0.03 96 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.04 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.04 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.16 +0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.96 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 +0.01 82 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 +0.01 82 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.18 +0.01 82 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 0.00 80 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.01 80 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.01 80 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 +0.01 80 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 +0.01 82 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.01 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.02 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 83 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.01 80 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.01 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.02 80 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.02 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 +0.02 83 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 +0.02 82 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.02 81 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 +0.02 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 +0.03 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.90 +0.03 82 0 0 0
TOTAL PUT 35 7,542 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 81.70
26FEB26 46.00 C 0.00 0.00 0.00 35.70 -1.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.70 -1.10 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.70 -1.10 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.70 -1.10 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.70 -1.10 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.20 -1.57 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.70 -1.10 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.20 -1.10 0 0 0 -2
26FEB26 60.00 C 0.00 0.00 0.00 21.70 -1.10 0 0 0 -15
26FEB26 62.50 C 0.00 0.00 0.00 19.20 -1.10 0 0 0 -3
26FEB26 65.00 C 0.00 0.00 0.00 16.70 -1.11 0 0 0 -51
26FEB26 67.50 C 0.00 0.00 0.00 14.20 -1.11 0 0 0 -243
26FEB26 70.00 C 12.80 12.80 12.00 11.70 -1.11 0 3 0 -180
26FEB26 72.50 C 0.00 0.00 0.00 9.20 -1.11 0 0 0 -80
26FEB26 75.00 C 0.00 0.00 0.00 6.70 -1.11 0 0 0 -49
26FEB26 77.50 C 5.16 5.16 5.15 4.20 -1.11 0 3 0 -54
26FEB26 80.00 C 2.60 2.60 2.58 1.70 -1.11 0 5 0 -86
26FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.67 0 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 34 0
26FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.88 -1.03 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.81 -1.11 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.82 -1.10 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.82 -1.15 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.27 -0.89 107 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.82 -1.11 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.33 -1.44 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.84 -1.01 45 0 0 0
30MAR26 57.50 C 25.55 25.55 25.30 24.34 -1.00 0 5 1 -4
30MAR26 60.00 C 23.00 23.00 22.60 21.85 -1.02 32 5 5 +5
30MAR26 62.50 C 0.00 0.00 0.00 19.36 -1.00 32 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.86 -1.01 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.38 -1.02 26 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.82 -1.11 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.52 -0.98 25 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 7.25 -0.88 25 0 54 0
30MAR26 77.50 C 5.76 5.76 5.76 5.07 -0.92 23 3 122 +3
30MAR26 80.00 C 3.85 3.88 3.85 3.42 -0.70 24 4 63 +3
30MAR26 82.50 C 2.43 2.43 2.43 2.14 -0.56 25 3 71 +3
30MAR26 85.00 C 0.00 0.00 0.00 1.26 -0.44 25 0 22 0
30MAR26 87.50 C 0.00 0.00 0.00 0.71 -0.25 26 0 9 0
30MAR26 90.00 C 0.51 0.51 0.51 0.35 -0.14 25 1 13 0
30MAR26 92.50 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.03 -0.92 84 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.03 -1.15 81 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.85 -1.12 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.34 -0.82 90 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.86 -1.07 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.37 -1.40 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.06 -0.79 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.87 -0.52 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.39 -0.61 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.40 -1.03 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 16.91 -1.05 21 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.43 -1.06 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.33 -0.72 34 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.72 -0.93 26 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.58 -0.81 26 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 5.52 -0.81 24 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 3.82 -0.76 24 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 2.47 -0.59 23 0 34 0
29APR26 85.00 C 1.67 1.67 1.67 1.53 -0.51 23 15 101 +15
29APR26 87.50 C 0.00 0.00 0.00 0.88 -0.36 23 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.49 -0.24 23 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.25 -0.15 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.13 -0.08 23 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.55 -1.22 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.06 -0.81 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.87 -0.62 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.39 -0.61 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.60 -0.83 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.13 -0.89 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.44 -1.06 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.33 -0.77 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.72 -1.04 23 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.58 -0.96 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.73 -0.81 23 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.12 -0.71 23 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.87 -0.54 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.92 -0.46 23 0 3 0
28MAY26 87.50 C 0.00 0.00 0.00 1.30 -0.31 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.83 -0.21 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.52 -0.13 23 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.03 -0.92 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.03 -1.15 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.86 -1.11 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.34 -0.82 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.86 -1.10 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.55 -1.22 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.06 -0.92 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.87 -0.62 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.39 -0.61 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.60 -0.90 36 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.13 -0.89 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.88 -0.64 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.33 -0.77 27 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.72 -1.16 21 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.62 -1.03 21 0 42 0
29JUN26 77.50 C 6.96 7.00 6.88 5.80 -0.74 21 19 58 +19
29JUN26 80.00 C 0.00 0.00 0.00 4.43 -0.78 22 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 3.19 -0.59 22 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 2.28 -0.48 22 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 1.58 -0.41 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.07 -0.32 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.71 -0.24 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.46 -0.18 21 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 0.29 -0.13 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 -0.09 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.06 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.03 -0.92 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.03 -1.15 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.86 -1.11 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.34 -0.82 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.86 -1.10 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.55 -1.22 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.06 -0.92 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.87 -0.62 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.39 -0.61 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.60 -0.90 29 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.13 -0.89 26 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.88 -0.80 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.33 -1.05 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.33 -0.96 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.38 -1.05 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.89 -0.93 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.61 -0.58 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.51 -0.44 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.59 -0.31 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.83 -0.24 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.21 -0.16 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.71 -0.11 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.29 -0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.03 -0.92 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.03 -1.15 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.86 -1.11 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.34 -0.82 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.86 -1.10 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.55 -1.22 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.06 -0.92 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.87 -0.62 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.39 -0.61 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.60 -0.90 23 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.52 -0.50 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.88 -0.85 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.77 -0.86 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 10.83 -0.81 19 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.18 -0.81 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.00 -0.50 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.49 -0.71 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.37 -0.66 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.43 -0.58 20 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 3.62 -0.49 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.92 -0.44 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.33 -0.40 20 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 1.87 -0.32 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.48 -0.26 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.14 -0.25 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 -0.16 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 -0.16 20 0 0 0
TOTAL CALL 66 1,784 -719
26FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
26FEB26 82.50 P 0.00 0.00 0.00 0.80 +0.41 0 0 0 -23
26FEB26 85.00 P 0.00 0.00 0.00 3.30 +1.01 0 0 0 -1
26FEB26 87.50 P 0.00 0.00 0.00 5.80 +0.97 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.30 +1.02 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.80 +1.00 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.30 +0.99 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.80 +1.01 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.30 +0.97 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.80 +0.98 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.30 +1.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 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 60 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 49 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 54 0
30MAR26 72.50 P 0.10 0.10 0.10 0.13 +0.04 25 11 58 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.36 +0.12 25 0 27 0
30MAR26 77.50 P 0.67 0.67 0.67 0.81 +0.22 25 5 42 +5
30MAR26 80.00 P 1.19 1.19 1.19 1.59 +0.35 25 15 30 +13
30MAR26 82.50 P 2.40 2.40 2.40 2.78 +0.46 25 3 6 +3
30MAR26 85.00 P 0.00 0.00 0.00 4.41 +0.63 25 0 32 0
30MAR26 87.50 P 0.00 0.00 0.00 6.33 +0.72 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.50 +0.86 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.17 +1.08 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.70 +1.39 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.27 +1.44 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.85 +1.52 53 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.42 +1.56 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.00 +1.13 66 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29APR26 67.50 P 0.17 0.17 0.17 0.12 +0.03 23 6 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.59 +0.08 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.13 +0.17 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 1.98 +0.33 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 3.13 +0.43 23 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 4.60 +0.56 23 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 6.32 +0.60 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.38 +0.81 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.90 +1.27 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.28 +1.38 30 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.07 +0.82 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.26 +1.66 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.72 +1.72 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.30 +0.77 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.73 +1.79 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.27 +0.07 23 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.51 +0.10 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.92 +0.14 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.56 +0.27 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.42 +0.36 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 3.57 +0.47 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 5.00 +0.57 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 6.68 +0.65 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.00 +1.11 25 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.16 +1.23 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.29 +1.19 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.66 +1.29 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.32 +1.56 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.72 +1.63 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.20 +1.67 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.73 +1.54 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 21 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
29JUN26 65.00 P 0.26 0.26 0.26 0.18 +0.03 21 4 79 +4
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.06 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.68 +0.09 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 +0.15 21 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 1.86 +0.26 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.76 +0.34 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.90 +0.41 21 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 5.27 +0.51 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.23 +0.67 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.00 +0.78 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.27 +1.21 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.53 +1.43 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.66 +0.95 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.32 +1.55 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.72 +1.53 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.20 +1.58 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.73 +1.53 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.04 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.07 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.12 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 +0.16 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.95 +0.24 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 +0.33 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.12 +0.43 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.96 +0.53 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.00 +0.63 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.23 +0.73 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.66 +0.81 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.27 +0.93 23 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.07 +1.22 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.03 +1.01 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.13 +1.06 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.34 +1.09 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.32 +0.92 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.92 +1.73 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.20 +1.25 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.75 +1.42 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.06 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 +0.08 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.25 +0.12 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.80 +0.15 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.51 +0.21 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.39 +0.28 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.44 +0.36 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.67 +0.42 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.06 +0.47 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.66 +0.57 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.41 +0.95 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.30 +0.73 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.33 +0.79 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.50 +0.87 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.77 +0.99 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.92 +0.78 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.27 +0.86 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.75 +1.42 26 0 0 0
TOTAL PUT 44 2,152 0
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$ 512.00
26FEB26 400.00 C 0.00 0.00 0.00 112.00 -12.24 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 102.00 -12.24 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 92.00 -12.24 0 0 0 -330
26FEB26 430.00 C 0.00 0.00 0.00 82.00 -12.24 0 0 0 -200
26FEB26 440.00 C 0.00 0.00 0.00 72.00 -12.25 0 0 0 -2
26FEB26 450.00 C 69.30 69.30 69.30 62.00 -12.25 0 6 0 -250
26FEB26 460.00 C 0.00 0.00 0.00 52.00 -12.26 0 0 0 -60
26FEB26 470.00 C 0.00 0.00 0.00 42.00 -12.27 0 0 0 0
26FEB26 480.00 C 42.00 42.00 31.96 32.00 -12.20 0 14 0 -80
26FEB26 490.00 C 0.00 0.00 0.00 22.00 -10.84 0 0 0 -60
26FEB26 500.00 C 26.00 26.00 14.00 12.00 -11.72 0 158 0 -230
26FEB26 510.00 C 14.31 14.31 2.65 2.00 -11.92 0 2,023 0 -330
26FEB26 520.00 C 9.00 9.00 0.03 0.00 -4.82 0 8,865 2,614 +444
26FEB26 530.00 C 1.67 2.19 0.01 0.00 -1.32 0 2,356 3,289 -383
26FEB26 540.00 C 0.08 0.08 0.01 0.00 -0.33 0 204 6,609 -142
26FEB26 550.00 C 0.09 0.09 0.01 0.00 -0.10 0 655 7,055 -619
26FEB26 560.00 C 0.04 0.04 0.01 0.00 -0.04 0 45 5,637 -45
26FEB26 570.00 C 0.01 0.01 0.01 0.00 -0.02 0 15 7,897 -2
26FEB26 580.00 C 0.01 0.02 0.01 0.00 -0.01 0 19 7,148 -16
26FEB26 590.00 C 0.01 0.04 0.01 0.00 -0.01 0 32 4,965 -8
26FEB26 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 15,257 -4
26FEB26 610.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 9,967 -1
26FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15,844 0
26FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 29,665 0
26FEB26 640.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 11,677 -10
26FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,319 0
26FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7,491 0
26FEB26 670.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 6,254 -1
26FEB26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4,515 0
26FEB26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,233 0
26FEB26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10,448 0
26FEB26 710.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 9,883 -1
26FEB26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,449 0
26FEB26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
27FEB26 400.00 C 0.00 0.00 0.00 113.26 -11.01 278 0 0 0
27FEB26 410.00 C 0.00 0.00 0.00 103.14 -11.14 250 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 93.27 -11.01 232 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 83.15 -11.13 205 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 73.15 -11.14 183 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 63.17 -11.13 162 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 53.30 -11.02 143 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 42.76 -11.59 106 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 33.34 -11.06 98 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 22.88 -11.83 66 0 0 0
27FEB26 500.00 C 13.00 13.00 13.00 13.00 -11.79 44 1 27 0
27FEB26 510.00 C 9.97 9.97 5.20 4.98 -10.25 36 773 412 +384
27FEB26 520.00 C 9.00 9.00 1.01 1.30 -5.32 38 3,763 1,381 +851
27FEB26 530.00 C 3.50 3.51 0.20 0.29 -1.81 42 1,851 2,239 +39
27FEB26 540.00 C 0.66 0.66 0.10 0.07 -0.31 46 180 1,261 -21
27FEB26 550.00 C 0.10 0.10 0.05 0.02 -0.08 52 250 1,106 +220
27FEB26 560.00 C 0.05 0.06 0.05 0.01 -0.03 59 6 1,092 -6
27FEB26 570.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 657 0
27FEB26 580.00 C 0.01 0.01 0.01 0.01 0.00 80 732 1,373 +99
27FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
27FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
27FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 113.26 -13.47 95 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 103.14 -13.36 85 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 93.27 -13.00 79 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 83.93 -11.14 79 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 73.16 -12.79 62 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 63.26 -11.04 55 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 54.22 -11.58 56 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 43.67 -12.18 43 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 34.04 -12.01 38 0 1 0
06MAR26 490.00 C 0.00 0.00 0.00 25.38 -11.09 36 0 0 0
06MAR26 500.00 C 18.00 18.00 18.00 16.40 -10.27 29 21 21 +21
06MAR26 510.00 C 14.10 14.10 10.00 10.00 -8.66 29 216 139 +90
06MAR26 520.00 C 11.80 11.80 5.40 5.40 -5.65 28 1,691 803 +287
06MAR26 530.00 C 6.90 6.90 2.70 2.66 -3.81 28 1,927 1,675 +430
06MAR26 540.00 C 4.50 4.50 1.43 1.14 -2.34 28 1,156 3,176 +333
06MAR26 550.00 C 2.00 2.00 0.78 0.43 -1.29 28 402 2,112 +16
06MAR26 560.00 C 1.05 1.05 0.52 0.15 -0.64 28 452 746 +188
06MAR26 570.00 C 0.80 0.80 0.30 0.05 -0.29 29 12 356 0
06MAR26 580.00 C 0.54 0.54 0.19 0.02 -0.11 30 300 623 +250
06MAR26 590.00 C 0.29 0.29 0.19 0.01 -0.04 31 76 244 0
06MAR26 600.00 C 0.10 0.10 0.10 0.01 -0.01 35 1 680 -1
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 193.76 -15.64 82 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 184.73 -12.23 87 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 172.61 -13.18 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 164.16 -11.67 71 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 154.23 -11.64 67 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 144.03 -11.92 61 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 134.14 -9.25 57 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 125.12 -9.72 60 0 7 0
30MAR26 400.00 C 120.50 120.50 114.00 116.49 -10.96 62 4 190 +2
30MAR26 410.00 C 0.00 0.00 0.00 103.21 -13.29 33 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 94.81 -11.46 44 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 83.93 -11.14 34 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 73.53 -12.42 27 0 472 0
30MAR26 450.00 C 70.66 70.66 66.00 66.00 -11.34 36 23 175 +3
30MAR26 460.00 C 0.00 0.00 0.00 56.79 -11.11 34 0 190 0
30MAR26 470.00 C 0.00 0.00 0.00 47.07 -11.51 30 0 279 0
30MAR26 480.00 C 45.00 45.00 40.00 38.78 -9.86 29 30 1,372 +29
30MAR26 490.00 C 35.98 35.98 35.98 31.68 -9.84 29 50 1,144 0
30MAR26 500.00 C 28.70 29.64 24.99 24.99 -8.70 29 86 4,637 -1
30MAR26 510.00 C 26.40 26.40 19.00 19.20 -7.35 29 215 7,769 -51
30MAR26 520.00 C 19.92 19.92 14.00 14.20 -6.00 28 573 6,548 +85
30MAR26 530.00 C 16.80 17.20 10.42 10.58 -4.76 28 2,186 5,332 +933
30MAR26 540.00 C 13.00 13.00 7.50 7.54 -3.84 28 1,503 4,433 +221
30MAR26 550.00 C 8.91 8.91 5.38 5.24 -3.00 28 2,871 9,368 -1,192
30MAR26 560.00 C 6.82 6.99 4.00 3.55 -2.27 28 1,407 16,833 +201
30MAR26 570.00 C 4.75 5.20 3.00 2.34 -1.67 28 851 9,365 +140
30MAR26 580.00 C 3.50 3.60 2.33 1.51 -1.19 28 1,239 18,907 -184
30MAR26 590.00 C 2.75 2.85 1.88 0.95 -0.82 28 871 5,405 +30
30MAR26 600.00 C 2.20 2.41 1.54 0.58 -0.56 28 1,146 22,281 +230
30MAR26 610.00 C 1.75 1.75 1.25 0.35 -0.37 28 347 10,800 -273
30MAR26 620.00 C 1.44 1.44 1.08 0.21 -0.23 28 1,688 17,467 +133
30MAR26 630.00 C 1.18 1.18 0.93 0.12 -0.14 28 54 13,213 -2
30MAR26 640.00 C 0.93 1.05 0.78 0.07 -0.09 28 348 13,519 +72
30MAR26 650.00 C 0.80 0.83 0.66 0.04 -0.05 28 162 23,077 -15
30MAR26 660.00 C 0.81 0.81 0.53 0.02 -0.03 28 99 10,398 +33
30MAR26 670.00 C 0.60 0.60 0.53 0.01 -0.02 28 24 17,920 -10
30MAR26 680.00 C 0.60 0.60 0.44 0.01 -0.01 29 215 9,655 -181
30MAR26 690.00 C 0.36 0.51 0.36 0.01 0.00 31 60 6,338 0
30MAR26 700.00 C 0.46 0.46 0.37 0.01 0.00 32 83 10,346 -13
30MAR26 710.00 C 0.30 0.30 0.30 0.01 0.00 33 30 2,302 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4,607 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,607 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,628 0
30MAR26 750.00 C 0.23 0.23 0.23 0.01 0.00 39 20 3,925 0
30MAR26 760.00 C 0.20 0.20 0.19 0.01 0.00 40 12 2,251 -12
30MAR26 770.00 C 0.18 0.18 0.18 0.01 0.00 41 30 2,161 -30
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 495 0
30MAR26 790.00 C 0.14 0.14 0.14 0.01 0.00 43 10 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 54 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 56 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,216 0
29APR26 400.00 C 117.27 117.27 117.27 117.56 -11.27 45 1 1 +1
29APR26 410.00 C 0.00 0.00 0.00 106.59 -9.91 39 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 98.46 -10.58 41 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 88.76 -10.58 38 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 76.17 -13.65 27 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 70.41 -10.13 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 60.55 -10.99 30 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 50.20 -9.01 26 0 140 0
29APR26 480.00 C 0.00 0.00 0.00 44.39 -10.22 28 0 82 0
29APR26 490.00 C 0.00 0.00 0.00 38.08 -8.73 29 0 86 0
29APR26 500.00 C 34.78 34.78 31.10 31.10 -8.43 27 132 324 +132
29APR26 510.00 C 28.47 29.27 25.01 25.01 -7.83 27 591 827 +587
29APR26 520.00 C 26.52 26.52 20.46 20.06 -6.72 26 642 1,285 +308
29APR26 530.00 C 21.89 21.89 16.14 16.12 -5.28 26 667 2,030 +426
29APR26 540.00 C 17.42 17.42 12.78 12.54 -4.64 26 907 1,235 +284
29APR26 550.00 C 12.30 12.30 9.97 9.89 -3.73 26 625 1,534 +320
29APR26 560.00 C 9.53 9.76 8.07 7.56 -3.09 26 737 3,637 +680
29APR26 570.00 C 7.55 7.65 6.33 5.70 -2.53 26 2,391 5,228 +1,123
29APR26 580.00 C 7.60 7.60 5.00 4.24 -2.04 26 265 3,890 -128
29APR26 590.00 C 6.08 6.08 4.05 3.11 -1.62 26 122 846 -5
29APR26 600.00 C 4.57 4.57 3.38 2.26 -1.26 26 328 4,285 +198
29APR26 610.00 C 3.40 3.40 3.00 1.62 -0.97 26 26 2,652 0
29APR26 620.00 C 2.80 2.80 2.50 1.14 -0.74 26 30 5,672 +6
29APR26 630.00 C 2.80 2.80 2.41 0.80 -0.55 26 12 2,949 0
29APR26 640.00 C 2.28 2.28 2.28 0.55 -0.41 26 2 2,740 0
29APR26 650.00 C 0.00 0.00 0.00 0.37 -0.31 26 0 2,338 0
29APR26 660.00 C 0.00 0.00 0.00 0.25 -0.22 26 0 1,948 0
29APR26 670.00 C 1.60 1.60 1.50 0.17 -0.14 26 15 1,271 +11
29APR26 680.00 C 1.33 1.33 1.20 0.12 -0.10 26 200 2,349 +189
29APR26 690.00 C 1.10 1.15 1.09 0.07 -0.08 26 56 4,360 +4
29APR26 700.00 C 1.20 1.20 0.96 0.05 -0.05 26 437 8,046 +7
29APR26 710.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 720 0
29APR26 720.00 C 0.92 0.92 0.92 0.02 -0.02 26 62 590 +61
29APR26 730.00 C 0.83 0.83 0.78 0.01 -0.02 26 7 566 +5
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 199 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29APR26 920.00 C 0.13 0.13 0.13 0.01 0.00 41 286 798 0
28MAY26 400.00 C 0.00 0.00 0.00 118.00 -10.83 39 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 108.69 -10.68 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 99.70 -9.93 37 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 89.85 -10.23 34 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 81.12 -9.66 33 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 72.20 -9.56 31 0 123 0
28MAY26 460.00 C 0.00 0.00 0.00 64.30 -8.80 31 0 32 0
28MAY26 470.00 C 0.00 0.00 0.00 56.37 -8.50 30 0 45 0
28MAY26 480.00 C 60.46 60.46 48.80 48.91 -5.70 29 41 181 +15
28MAY26 490.00 C 0.00 0.00 0.00 41.63 -8.11 28 0 4 0
28MAY26 500.00 C 40.12 40.12 35.81 34.98 -8.05 27 492 712 +490
28MAY26 510.00 C 36.97 36.97 29.83 29.83 -7.02 27 438 1,398 +403
28MAY26 520.00 C 27.94 28.50 25.10 24.69 -6.51 27 186 1,521 +173
28MAY26 530.00 C 24.00 24.00 20.80 20.65 -5.53 27 215 676 +136
28MAY26 540.00 C 20.74 20.74 17.30 17.07 -4.95 27 380 1,031 -119
28MAY26 550.00 C 17.27 17.27 14.28 13.98 -4.31 27 248 746 +126
28MAY26 560.00 C 13.46 13.70 11.90 11.49 -3.64 27 181 641 +75
28MAY26 570.00 C 13.00 13.34 9.85 9.32 -3.16 27 103 1,140 +16
28MAY26 580.00 C 9.41 9.41 8.00 7.50 -2.63 27 128 1,541 +29
28MAY26 590.00 C 7.78 7.78 6.66 6.08 -2.18 27 91 1,686 +36
28MAY26 600.00 C 8.10 8.10 5.62 4.81 -1.85 27 29 27,184 +7
28MAY26 610.00 C 7.00 7.00 5.58 3.87 -1.44 28 3 2,364 +2
28MAY26 620.00 C 5.40 5.40 4.43 3.05 -1.23 28 28 3,039 +26
28MAY26 630.00 C 0.00 0.00 0.00 2.42 -0.93 28 0 2,353 0
28MAY26 640.00 C 0.00 0.00 0.00 1.91 -0.78 28 0 3,030 0
28MAY26 650.00 C 3.20 3.20 3.20 1.50 -0.59 28 8 3,209 0
28MAY26 660.00 C 2.59 2.59 2.59 1.18 -0.48 28 30 8,578 +30
28MAY26 670.00 C 0.00 0.00 0.00 0.92 -0.36 28 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.70 -0.28 28 0 2,759 0
28MAY26 690.00 C 2.22 2.22 2.22 0.54 -0.21 28 1 210 -1
28MAY26 700.00 C 1.90 1.90 1.90 0.43 -0.16 28 4 17,810 0
28MAY26 710.00 C 0.00 0.00 0.00 0.33 -0.11 28 0 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.25 -0.10 29 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 413 0
28MAY26 810.00 C 1.00 1.00 1.00 0.02 -0.01 29 10 157 +10
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
28MAY26 900.00 C 0.53 0.53 0.48 0.01 0.00 33 32 596 0
29JUN26 380.00 C 0.00 0.00 0.00 137.33 -11.70 39 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 125.12 -14.60 28 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 118.57 -11.45 36 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 109.26 -11.11 35 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 100.37 -10.51 34 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 91.29 -9.68 32 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 82.60 -10.10 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 74.24 -9.79 30 0 66 0
29JUN26 460.00 C 0.00 0.00 0.00 66.22 -8.96 30 0 161 0
29JUN26 470.00 C 0.00 0.00 0.00 58.80 -8.45 29 0 74 0
29JUN26 480.00 C 0.00 0.00 0.00 51.76 -6.38 28 0 176 0
29JUN26 490.00 C 0.00 0.00 0.00 45.07 -8.18 28 0 106 0
29JUN26 500.00 C 42.60 42.75 39.00 39.00 -7.60 27 842 4,427 +806
29JUN26 510.00 C 36.50 36.95 35.58 33.59 -7.03 27 72 704 +72
29JUN26 520.00 C 35.00 35.00 29.23 28.82 -6.13 27 26 7,097 +16
29JUN26 530.00 C 27.50 27.50 24.67 24.64 -5.28 27 156 2,042 +141
29JUN26 540.00 C 23.61 23.61 21.30 20.77 -4.88 27 61 1,266 +61
29JUN26 550.00 C 22.28 22.28 17.83 17.61 -4.10 27 157 5,778 +138
29JUN26 560.00 C 17.27 17.50 15.36 14.72 -3.77 27 165 2,696 +93
29JUN26 570.00 C 15.50 15.50 13.00 12.25 -3.22 26 9 6,530 +5
29JUN26 580.00 C 14.82 14.82 11.00 10.17 -2.82 26 51 4,916 +18
29JUN26 590.00 C 9.43 9.52 9.43 8.30 -2.48 26 85 3,490 +30
29JUN26 600.00 C 11.20 11.20 8.08 6.86 -2.03 26 1,070 26,518 +38
29JUN26 610.00 C 9.00 9.00 7.20 5.49 -1.83 26 143 5,950 -40
29JUN26 620.00 C 7.12 7.17 6.04 4.52 -1.42 26 556 12,679 +439
29JUN26 630.00 C 6.00 6.00 6.00 3.58 -1.28 26 10 5,779 0
29JUN26 640.00 C 5.00 5.00 4.93 2.91 -0.96 26 45 5,030 +45
29JUN26 650.00 C 5.50 5.50 4.40 2.28 -0.87 26 81 3,215 +15
29JUN26 660.00 C 4.18 4.18 4.01 1.83 -0.64 26 11 15,383 +11
29JUN26 670.00 C 4.25 4.25 4.25 1.42 -0.58 26 1 12,685 -1
29JUN26 680.00 C 3.63 3.63 3.56 1.13 -0.42 26 100 25,895 0
29JUN26 690.00 C 0.00 0.00 0.00 0.87 -0.37 26 5 7,201 0
29JUN26 700.00 C 3.90 3.90 2.90 0.69 -0.26 26 405 27,303 +103
29JUN26 710.00 C 0.00 0.00 0.00 0.51 -0.24 26 0 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.41 -0.16 26 0 3,716 0
29JUN26 730.00 C 0.00 0.00 0.00 0.30 -0.15 26 0 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.23 -0.10 26 0 4,897 0
29JUN26 750.00 C 2.28 2.28 2.02 0.18 -0.07 26 58 5,849 0
29JUN26 760.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 8,381 0
29JUN26 770.00 C 1.84 1.84 1.84 0.10 -0.04 26 30 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 172 0
29JUN26 800.00 C 1.63 1.63 1.59 0.04 -0.02 26 26 17,046 +10
29JUN26 810.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 25 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 26 0 343 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 26 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 30 0 933 0
29SEP26 400.00 C 0.00 0.00 0.00 123.14 -9.34 33 0 141 0
29SEP26 410.00 C 117.61 117.61 117.61 114.44 -9.22 32 1 6 +1
29SEP26 420.00 C 0.00 0.00 0.00 106.11 -8.87 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 95.26 -11.46 28 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 87.42 -11.26 27 0 0 0
29SEP26 450.00 C 85.00 85.00 85.00 82.85 -7.80 29 1 13 +1
29SEP26 460.00 C 0.00 0.00 0.00 75.80 -7.90 29 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 66.89 -9.86 27 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 62.75 -7.39 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 56.74 -6.17 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 50.61 -6.56 27 1 61 +1
29SEP26 510.00 C 0.00 0.00 0.00 45.53 -7.09 27 0 402 0
29SEP26 520.00 C 45.02 45.02 41.50 41.13 -6.29 27 10 1,504 +10
29SEP26 530.00 C 36.99 36.99 36.99 36.28 -6.52 27 1 56 0
29SEP26 540.00 C 33.40 33.40 33.40 32.58 -5.77 27 8 1,211 0
29SEP26 550.00 C 32.00 32.00 29.50 28.62 -6.04 27 13 1,517 +12
29SEP26 560.00 C 29.66 29.66 26.14 25.39 -5.57 27 4 2,645 0
29SEP26 570.00 C 0.00 0.00 0.00 22.17 -5.62 26 0 1,271 0
29SEP26 580.00 C 22.50 22.50 21.10 19.46 -5.36 26 19 4,571 +11
29SEP26 590.00 C 20.00 20.00 20.00 16.92 -5.11 26 1 547 0
29SEP26 600.00 C 18.50 18.50 17.00 14.64 -5.09 26 17 8,309 +6
29SEP26 610.00 C 17.00 17.00 15.00 12.69 -4.74 26 74 4,418 +3
29SEP26 620.00 C 14.80 14.80 14.80 10.80 -4.72 26 4 3,890 +4
29SEP26 630.00 C 14.70 14.70 13.50 9.35 -4.43 26 28 2,244 +5
29SEP26 640.00 C 14.00 14.00 11.13 7.90 -4.15 25 5 3,067 0
29SEP26 650.00 C 10.87 10.87 10.20 6.75 -4.02 25 7 15,058 +3
29SEP26 660.00 C 0.00 0.00 0.00 5.71 -3.79 25 0 1,317 0
29SEP26 670.00 C 9.00 9.00 8.35 4.77 -3.50 25 6 1,809 0
29SEP26 680.00 C 0.00 0.00 0.00 4.04 -3.34 25 0 711 0
29SEP26 690.00 C 0.00 0.00 0.00 3.31 -3.18 25 0 199 0
29SEP26 700.00 C 6.90 6.90 6.28 2.79 -2.82 25 6 1,677 +1
29SEP26 710.00 C 4.87 5.24 4.87 2.30 -2.71 25 30 333 +30
29SEP26 720.00 C 7.50 7.50 6.79 1.88 -2.53 25 3 1,168 +3
29SEP26 730.00 C 0.00 0.00 0.00 1.56 -2.24 24 0 419 0
29SEP26 740.00 C 0.00 0.00 0.00 1.24 -2.13 24 0 513 0
29SEP26 750.00 C 4.94 4.94 4.94 1.03 -1.94 24 1 744 0
29SEP26 760.00 C 0.00 0.00 0.00 0.83 -1.75 24 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.66 -1.58 24 0 1,010 0
29SEP26 780.00 C 0.00 0.00 0.00 0.54 -1.39 24 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 0.40 -1.29 24 0 96 0
29SEP26 800.00 C 3.90 3.90 3.90 0.33 -1.12 24 50 420 +50
29SEP26 810.00 C 0.00 0.00 0.00 0.26 -1.02 23 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.20 -0.93 23 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.16 -0.82 23 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 0.12 -0.72 23 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 -0.66 23 0 312 0
29SEP26 860.00 C 0.00 0.00 0.00 0.07 -0.59 23 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 -0.52 23 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 -0.45 23 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 -0.40 23 0 30 0
29SEP26 900.00 C 2.00 2.00 2.00 0.02 -0.36 22 2 49 +2
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.33 22 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.28 22 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.24 22 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.21 23 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.19 23 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.16 23 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.13 24 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.12 24 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.11 24 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 369 0
30DEC26 400.00 C 0.00 0.00 0.00 133.05 -5.63 35 0 738 0
30DEC26 410.00 C 0.00 0.00 0.00 122.58 -7.95 32 0 3 0
30DEC26 420.00 C 119.20 120.00 119.20 117.13 -5.25 33 28 190 +28
30DEC26 430.00 C 0.00 0.00 0.00 104.38 -10.36 29 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 99.15 -8.04 30 0 52 0
30DEC26 450.00 C 0.00 0.00 0.00 94.63 -5.42 31 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 87.64 -5.53 30 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 79.38 -7.12 29 0 11 0
30DEC26 480.00 C 76.00 76.00 76.00 74.25 -6.11 29 1 635 +1
30DEC26 490.00 C 0.00 0.00 0.00 68.21 -6.02 29 0 293 0
30DEC26 500.00 C 67.99 67.99 62.30 62.11 -6.63 28 28 684 +8
30DEC26 510.00 C 0.00 0.00 0.00 56.46 -6.93 28 0 43 0
30DEC26 520.00 C 57.00 57.00 52.00 51.23 -7.02 27 9 227 -4
30DEC26 530.00 C 51.00 51.00 47.88 46.77 -6.92 27 21 104 +20
30DEC26 540.00 C 45.30 45.30 44.32 42.88 -6.25 27 154 336 +154
30DEC26 550.00 C 44.80 44.80 39.09 39.09 -5.78 27 282 4,402 +265
30DEC26 560.00 C 38.80 38.80 35.99 35.52 -5.41 27 10 1,732 +2
30DEC26 570.00 C 33.00 33.00 33.00 32.57 -4.42 27 30 3,876 +6
30DEC26 580.00 C 35.00 35.00 30.00 29.63 -4.03 27 64 4,272 +23
30DEC26 590.00 C 30.44 30.44 28.21 26.76 -3.68 27 158 2,970 +99
30DEC26 600.00 C 27.50 27.50 25.30 24.46 -2.77 27 193 5,435 +20
30DEC26 610.00 C 23.75 23.75 22.17 22.17 -2.52 27 23 2,273 -8
30DEC26 620.00 C 22.00 22.00 20.23 19.92 -2.22 27 10 2,748 -8
30DEC26 630.00 C 20.72 20.72 20.00 18.19 -1.48 27 101 1,584 +1
30DEC26 640.00 C 21.41 21.41 17.42 16.46 -1.25 27 163 2,221 -50
30DEC26 650.00 C 17.00 17.00 15.89 14.74 -1.00 27 6 814 +2
30DEC26 660.00 C 14.81 14.81 14.52 13.39 -0.48 27 10 1,304 0
30DEC26 670.00 C 13.60 13.60 13.60 12.13 -0.27 27 5 503 0
30DEC26 680.00 C 13.20 13.20 12.60 10.88 -0.06 27 7 358 +1
30DEC26 690.00 C 0.00 0.00 0.00 9.76 +0.22 27 0 278 0
30DEC26 700.00 C 11.45 12.00 10.30 8.87 +0.39 27 27 6,072 +20
30DEC26 710.00 C 10.60 10.60 10.32 7.99 +0.57 27 21 137 -1
30DEC26 720.00 C 0.00 0.00 0.00 7.10 +0.70 27 0 1,036 0
30DEC26 730.00 C 0.00 0.00 0.00 6.42 +0.76 27 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 5.82 +0.91 27 0 4,280 0
30DEC26 750.00 C 0.00 0.00 0.00 5.21 +1.03 27 0 5,749 0
30DEC26 760.00 C 0.00 0.00 0.00 4.61 +0.94 27 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 4.18 +1.01 27 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 3.79 +1.13 27 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 3.39 +1.07 27 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 2.99 +1.00 27 0 221 0
30DEC26 810.00 C 0.00 0.00 0.00 2.70 +1.05 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.38 +0.96 27 0 168 0
30DEC26 830.00 C 5.00 5.00 5.00 2.20 +0.99 28 2 155 -2
30DEC26 840.00 C 0.00 0.00 0.00 1.89 +0.92 27 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.68 +0.86 27 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 1.53 +0.83 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.38 +0.81 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.24 +0.75 28 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.09 +0.66 28 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 0.98 +0.60 28 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 0.89 +0.55 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.80 +0.51 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.72 +0.47 28 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.63 +0.41 28 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.56 +0.36 28 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.52 +0.35 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.47 +0.33 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.42 +0.29 28 0 7 0
30DEC26 990.00 C 2.65 2.65 2.65 0.37 +0.25 28 6 31 +6
30DEC26 1,000.00 C 0.00 0.00 0.00 0.32 +0.22 28 0 876 0
TOTAL CALL 61,465 1,076,523 +9,387
26FEB26 400.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 14 0
26FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 1,660 0
26FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 403 0
26FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 1,958 0
26FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 1,729 0
26FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 902 0
26FEB26 480.00 P 0.04 0.04 0.04 0.00 -0.36 0 100 4,428 +100
26FEB26 490.00 P 0.07 0.07 0.03 0.00 -0.44 0 25 3,123 -25
26FEB26 500.00 P 0.01 0.08 0.01 0.00 -0.59 0 152 4,513 -102
26FEB26 510.00 P 0.22 0.70 0.10 0.00 -0.94 0 3,571 6,770 -413
26FEB26 520.00 P 0.79 7.80 0.50 8.00 +5.92 0 7,215 0 -5,344
26FEB26 530.00 P 3.61 17.70 3.50 18.00 +9.25 0 3,609 0 -6,893
26FEB26 540.00 P 13.46 27.95 12.03 28.00 +10.19 0 1,584 0 -11,014
26FEB26 550.00 P 22.50 37.96 22.00 38.00 +10.43 0 1,090 0 -6,911
26FEB26 560.00 P 33.00 47.50 32.50 48.00 +10.48 0 609 0 -7,328
26FEB26 570.00 P 47.50 58.50 45.00 58.00 +10.50 0 615 0 -9,545
26FEB26 580.00 P 54.00 67.40 54.00 68.00 +10.50 0 139 0 -3,105
26FEB26 590.00 P 64.00 78.83 64.00 78.00 +10.50 0 67 0 -3,483
26FEB26 600.00 P 75.00 88.79 75.00 88.00 +10.50 0 102 0 -2,743
26FEB26 610.00 P 86.00 92.40 86.00 98.00 +10.50 0 22 0 -311
26FEB26 620.00 P 102.00 107.50 102.00 108.00 +10.50 0 21 0 -764
26FEB26 630.00 P 107.50 117.00 107.30 118.00 +10.50 0 335 0 -1,632
26FEB26 640.00 P 125.80 127.50 125.80 128.00 +10.50 0 4 0 -30
26FEB26 650.00 P 134.85 137.40 134.85 138.00 +10.50 0 7 0 -777
26FEB26 660.00 P 0.00 0.00 0.00 148.00 +10.50 0 0 0 -143
26FEB26 670.00 P 0.00 0.00 0.00 158.00 +10.50 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 168.00 +10.50 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 178.00 +10.50 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 188.00 +10.50 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 198.00 +10.50 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 208.00 +10.50 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 218.00 +10.50 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 248.00 +10.50 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 318.00 +10.50 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 328.00 +10.50 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 338.00 +10.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
27FEB26 400.00 P 0.00 0.00 0.00 0.03 -0.29 169 0 0 0
27FEB26 410.00 P 0.00 0.00 0.00 0.04 -0.32 157 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.05 -0.34 146 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.07 -0.37 134 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.08 -0.42 121 0 0 0
27FEB26 450.00 P 0.01 0.01 0.01 0.11 -0.44 109 200 205 +200
27FEB26 460.00 P 0.00 0.00 0.00 0.15 -0.47 96 0 510 0
27FEB26 470.00 P 0.00 0.00 0.00 0.21 -0.50 84 0 397 0
27FEB26 480.00 P 0.10 0.10 0.10 0.32 -0.55 71 1 604 0
27FEB26 490.00 P 0.16 0.25 0.16 0.54 -0.55 59 103 1,258 -23
27FEB26 500.00 P 0.32 0.72 0.32 1.10 -0.35 46 493 824 +419
27FEB26 510.00 P 0.51 2.80 0.51 2.71 +0.56 34 1,038 881 -1
27FEB26 520.00 P 1.81 9.19 1.70 9.02 +5.30 34 2,448 3,897 +1,490
27FEB26 530.00 P 6.50 16.50 6.10 18.81 +9.63 55 353 555 -151
27FEB26 540.00 P 22.00 27.10 20.50 28.04 +10.23 46 531 494 -201
27FEB26 550.00 P 0.00 0.00 0.00 38.00 +10.43 0 1 103 -1
27FEB26 560.00 P 0.00 0.00 0.00 48.00 +10.48 0 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 58.00 +10.50 0 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 68.00 +10.50 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 78.91 +11.41 163 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 88.00 +10.50 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 98.00 +10.50 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 108.80 +11.30 203 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 118.00 +10.50 0 0 0 0
27FEB26 640.00 P 0.00 0.00 0.00 128.00 +10.50 0 0 0 0
27FEB26 650.00 P 0.00 0.00 0.00 138.00 +10.50 0 0 0 0
27FEB26 660.00 P 0.00 0.00 0.00 148.00 +10.50 0 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.03 -0.29 60 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.04 -0.32 55 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.05 -0.34 51 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.07 -0.43 47 0 150 0
06MAR26 440.00 P 0.00 0.00 0.00 0.10 -0.52 43 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 0.19 -0.60 41 0 77 0
06MAR26 460.00 P 0.30 0.30 0.29 0.34 -0.72 39 55 146 +55
06MAR26 470.00 P 0.55 0.55 0.50 0.65 -0.73 36 4 36 +4
06MAR26 480.00 P 0.85 1.06 0.71 1.22 -0.58 34 139 348 +72
06MAR26 490.00 P 1.41 1.90 1.34 2.28 -0.27 32 165 413 +160
06MAR26 500.00 P 2.00 3.75 2.00 4.12 +0.61 29 930 2,833 +447
06MAR26 510.00 P 3.20 7.16 3.20 7.22 +2.09 27 1,025 3,519 +160
06MAR26 520.00 P 5.50 12.60 5.50 12.63 +4.96 26 1,196 2,708 +20
06MAR26 530.00 P 10.62 19.75 10.62 19.75 +6.69 25 654 906 +567
06MAR26 540.00 P 22.78 27.35 22.78 28.38 +8.43 24 14 247 +13
06MAR26 550.00 P 27.06 35.00 27.06 38.23 +10.21 28 11 37 +11
06MAR26 560.00 P 42.05 42.05 42.05 48.02 +10.49 28 1 36 +1
06MAR26 570.00 P 51.90 54.00 51.90 58.00 +10.37 0 5 21 +5
06MAR26 580.00 P 0.00 0.00 0.00 68.00 +10.49 0 0 53 0
06MAR26 590.00 P 0.00 0.00 0.00 78.91 +11.41 60 0 32 0
06MAR26 600.00 P 77.00 86.00 77.00 88.00 +10.50 0 16 45 +14
06MAR26 610.00 P 0.00 0.00 0.00 98.00 +10.50 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 108.80 +11.30 74 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 118.38 +10.88 71 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 128.00 +10.50 0 0 0 0
06MAR26 650.00 P 128.60 128.60 128.60 138.00 +10.50 0 1 0 0
06MAR26 660.00 P 0.00 0.00 0.00 148.00 +10.50 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,859 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,115 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 837 0
30MAR26 360.00 P 0.18 0.18 0.18 0.01 -0.02 38 1 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 1,555 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 -0.06 35 0 1,948 0
30MAR26 390.00 P 0.31 0.31 0.31 0.06 -0.07 35 31 957 +31
30MAR26 400.00 P 0.41 0.41 0.41 0.11 -0.21 34 50 2,851 +50
30MAR26 410.00 P 0.55 0.55 0.55 0.20 -0.16 34 20 1,333 0
30MAR26 420.00 P 0.65 0.87 0.65 0.35 -0.17 33 782 3,173 +693
30MAR26 430.00 P 0.90 1.12 0.90 0.60 -0.18 32 35 5,172 +30
30MAR26 440.00 P 0.85 1.45 0.85 1.02 -0.12 32 293 2,582 -4
30MAR26 450.00 P 1.50 2.00 1.50 1.66 +0.05 31 146 3,319 +63
30MAR26 460.00 P 2.02 2.75 2.02 2.61 +0.30 31 117 3,796 +110
30MAR26 470.00 P 2.49 3.80 2.49 3.80 +0.50 30 862 4,632 +717
30MAR26 480.00 P 3.80 5.55 3.80 5.55 +0.91 29 1,284 8,086 +153
30MAR26 490.00 P 5.47 7.90 5.30 7.96 +1.54 28 952 10,319 +164
30MAR26 500.00 P 6.86 11.00 6.86 11.10 +2.37 28 2,539 21,809 +634
30MAR26 510.00 P 10.30 15.10 10.10 15.05 +3.35 27 1,015 11,940 +417
30MAR26 520.00 P 13.20 20.40 13.00 20.40 +4.99 27 993 12,529 +628
30MAR26 530.00 P 19.98 26.40 19.98 26.38 +5.86 26 903 9,746 +246
30MAR26 540.00 P 24.50 33.91 24.50 33.91 +7.10 27 148 13,934 +85
30MAR26 550.00 P 35.00 42.00 35.00 41.70 +8.30 27 250 13,436 +93
30MAR26 560.00 P 44.00 50.80 43.64 49.45 +8.71 25 189 15,817 +15
30MAR26 570.00 P 53.00 58.51 52.15 59.11 +9.51 27 159 8,658 +122
30MAR26 580.00 P 64.00 76.00 64.00 68.49 +9.36 27 18 12,332 -13
30MAR26 590.00 P 64.58 80.00 64.58 80.00 +11.66 37 35 9,482 +30
30MAR26 600.00 P 76.80 87.60 76.80 88.75 +10.90 34 77 17,225 +28
30MAR26 610.00 P 83.97 83.97 83.97 98.00 +9.85 0 30 12,768 +30
30MAR26 620.00 P 97.92 111.37 97.92 111.24 +13.74 51 47 7,614 +33
30MAR26 630.00 P 110.80 116.50 110.80 119.88 +12.38 48 2 4,659 +1
30MAR26 640.00 P 126.30 126.30 126.00 128.00 +10.50 0 3 1,824 0
30MAR26 650.00 P 135.20 135.20 135.20 138.00 +10.00 0 5 13,049 -1,426
30MAR26 660.00 P 0.00 0.00 0.00 148.00 +10.00 0 0 4,536 -5,594
30MAR26 670.00 P 0.00 0.00 0.00 158.00 +10.50 0 0 4,700 0
30MAR26 680.00 P 166.00 166.00 166.00 168.00 +10.50 0 5 107 -154
30MAR26 690.00 P 0.00 0.00 0.00 178.00 +10.50 0 0 39 0
30MAR26 700.00 P 178.00 178.00 178.00 188.00 +10.50 0 10 10 +10
30MAR26 710.00 P 0.00 0.00 0.00 198.00 +10.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 208.00 +10.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 218.00 +10.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 248.00 +10.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 318.00 +9.97 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 328.00 +10.04 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 338.00 +9.97 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 348.00 +10.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 388.00 +10.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
29APR26 400.00 P 1.00 1.19 1.00 0.77 +0.12 33 49 144 +49
29APR26 410.00 P 1.45 1.45 1.45 1.14 +0.20 32 1 66 +1
29APR26 420.00 P 1.74 1.80 1.74 1.64 +0.31 31 21 30 +17
29APR26 430.00 P 1.44 2.00 1.44 2.29 +0.38 31 40 137 +10
29APR26 440.00 P 2.51 2.85 2.51 3.01 +0.50 30 6 185 +6
29APR26 450.00 P 3.03 3.85 3.03 4.10 +0.69 29 62 261 +57
29APR26 460.00 P 4.57 5.15 4.48 5.54 +0.98 29 324 629 +305
29APR26 470.00 P 5.66 6.80 5.66 7.35 +1.24 28 118 1,914 +26
29APR26 480.00 P 6.70 9.10 6.70 9.58 +1.56 27 239 2,165 +142
29APR26 490.00 P 9.40 12.00 9.40 12.31 +1.97 27 463 2,980 +226
29APR26 500.00 P 13.06 15.50 12.96 15.64 +2.52 26 937 6,058 +599
29APR26 510.00 P 17.19 19.80 17.03 19.80 +3.32 25 1,550 2,059 +786
29APR26 520.00 P 20.52 25.00 20.52 24.95 +4.43 25 725 4,730 +458
29APR26 530.00 P 27.58 30.55 27.37 30.64 +5.46 25 400 4,989 +332
29APR26 540.00 P 33.00 37.15 33.00 37.09 +6.15 25 46 5,821 +24
29APR26 550.00 P 40.00 45.00 40.00 44.12 +6.81 24 55 8,471 -1
29APR26 560.00 P 46.80 52.00 46.80 51.66 +7.42 23 57 2,814 0
29APR26 570.00 P 54.30 60.50 54.30 61.56 +9.85 26 24 1,739 +24
29APR26 580.00 P 64.00 70.00 63.00 70.29 +10.59 26 45 2,542 +34
29APR26 590.00 P 69.00 69.00 69.00 80.00 +9.83 28 50 2,492 0
29APR26 600.00 P 84.38 88.00 84.38 88.75 +9.47 26 3 7,470 0
29APR26 610.00 P 0.00 0.00 0.00 101.22 +12.85 36 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 111.24 +13.33 38 0 1,979 0
29APR26 630.00 P 0.00 0.00 0.00 119.88 +12.25 36 0 568 -388
29APR26 640.00 P 0.00 0.00 0.00 128.00 +10.50 0 0 500 -203
29APR26 650.00 P 0.00 0.00 0.00 138.00 +10.00 0 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 148.00 +10.00 0 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 158.00 +10.50 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 168.00 +9.98 0 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 178.00 +10.50 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 188.00 +10.50 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 198.00 +10.50 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 208.00 +10.50 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 218.51 +11.01 48 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 228.00 +10.50 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 238.00 +10.50 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 248.44 +10.94 52 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 258.00 +10.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 268.00 +10.50 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 278.00 +10.50 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 288.00 +10.50 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 298.00 +10.50 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 308.00 +10.50 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 318.00 +9.97 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 328.00 +10.04 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 339.25 +11.22 70 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 348.41 +10.91 65 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 368.00 +10.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 388.00 +10.03 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 398.00 +10.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
28MAY26 400.00 P 2.05 2.20 2.05 1.72 +0.77 31 213 227 +212
28MAY26 410.00 P 2.30 2.30 2.30 2.37 +0.93 30 20 52 +10
28MAY26 420.00 P 2.80 3.25 2.80 3.29 +1.18 30 55 122 +25
28MAY26 430.00 P 4.23 4.30 4.23 4.39 +1.37 29 47 244 +47
28MAY26 440.00 P 4.73 5.41 4.73 5.53 +1.34 29 38 3,559 +8
28MAY26 450.00 P 5.00 7.01 5.00 7.18 +1.58 28 406 5,784 +326
28MAY26 460.00 P 7.45 8.80 7.45 9.30 +2.22 28 129 571 +91
28MAY26 470.00 P 9.55 11.20 9.55 11.77 +2.52 28 406 1,055 +115
28MAY26 480.00 P 11.32 14.12 11.32 14.63 +2.79 27 407 1,238 +305
28MAY26 490.00 P 13.65 17.48 13.65 18.09 +3.26 27 370 1,703 +153
28MAY26 500.00 P 17.70 21.50 17.70 22.08 +3.63 26 568 3,217 +315
28MAY26 510.00 P 24.10 25.80 24.08 26.52 +3.94 26 16 3,166 +9
28MAY26 520.00 P 28.65 30.80 28.50 31.59 +4.43 25 252 5,354 +89
28MAY26 530.00 P 33.50 38.00 33.50 37.57 +5.28 25 285 3,531 +280
28MAY26 540.00 P 39.90 39.90 39.90 44.07 +5.81 25 20 4,236 +20
28MAY26 550.00 P 43.50 51.08 43.50 50.94 +6.33 25 68 3,648 -1
28MAY26 560.00 P 50.00 50.00 50.00 59.79 +8.38 26 21 1,662 +21
28MAY26 570.00 P 55.00 66.89 55.00 66.13 +7.41 24 51 1,173 +51
28MAY26 580.00 P 63.00 63.00 63.00 75.20 +8.92 25 20 626 +20
28MAY26 590.00 P 0.00 0.00 0.00 84.99 +6.14 27 0 714 0
28MAY26 600.00 P 92.00 92.00 92.00 95.07 +12.58 29 1 240 +1
28MAY26 610.00 P 96.45 102.20 96.45 101.80 +5.32 25 1,391 2,410 +1,389
28MAY26 620.00 P 0.00 0.00 0.00 113.01 +7.56 29 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 120.39 +5.57 24 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 128.82 +4.60 0 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 140.05 +6.37 25 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 148.50 +4.24 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 159.91 +10.53 28 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 168.74 +10.62 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 180.36 +11.25 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 188.84 +8.10 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 199.15 +10.45 28 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 208.43 +9.22 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 218.51 +10.10 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 228.80 +10.50 29 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 238.51 +10.32 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 248.62 +10.52 29 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 260.38 +12.37 45 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 268.47 +10.54 29 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 278.40 +10.55 30 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 288.33 +10.55 30 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 298.26 +10.55 29 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 308.19 +10.55 29 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 318.13 +10.10 30 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 328.07 +10.11 30 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 339.25 +11.22 50 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 348.41 +10.91 45 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 369.97 +12.47 58 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 378.00 +10.50 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 388.00 +10.03 0 0 0 0
29JUN26 380.00 P 1.91 2.30 1.91 1.20 +0.01 29 54 3,495 +54
29JUN26 390.00 P 2.75 2.75 2.75 1.75 +0.14 29 5 509 +4
29JUN26 400.00 P 3.00 3.00 3.00 2.42 +0.12 29 67 1,659 +55
29JUN26 410.00 P 4.05 4.05 4.05 3.36 +0.26 28 5 287 0
29JUN26 420.00 P 4.73 5.02 4.73 4.51 +0.48 28 120 437 +57
29JUN26 430.00 P 5.42 6.20 5.42 5.86 +0.77 28 88 1,777 +13
29JUN26 440.00 P 7.53 7.78 7.38 7.69 +1.21 28 183 2,299 +78
29JUN26 450.00 P 7.31 9.51 7.31 9.51 +1.43 27 121 3,933 +74
29JUN26 460.00 P 9.00 11.80 9.00 11.66 +1.50 27 224 7,961 +64
29JUN26 470.00 P 13.24 14.22 12.50 14.44 +1.97 27 252 1,713 +186
29JUN26 480.00 P 15.20 17.34 15.20 17.64 +2.35 26 265 5,018 +205
29JUN26 490.00 P 19.48 20.96 19.48 21.24 +2.76 26 38 13,170 +29
29JUN26 500.00 P 22.00 25.00 22.00 25.51 +3.51 26 1,817 15,599 +1,417
29JUN26 510.00 P 24.89 30.00 24.89 30.11 +3.94 26 83 9,320 +40
29JUN26 520.00 P 29.85 35.00 29.85 35.21 +4.58 25 77 9,759 -14
29JUN26 530.00 P 39.38 40.08 39.38 41.17 +5.53 25 135 4,431 -30
29JUN26 540.00 P 43.33 47.00 43.33 48.06 +6.66 26 45 10,475 +30
29JUN26 550.00 P 47.45 54.00 47.45 53.93 +6.48 25 34 8,544 +13
29JUN26 560.00 P 55.23 61.77 55.23 62.55 +8.26 26 8 12,729 0
29JUN26 570.00 P 0.00 0.00 0.00 70.43 +7.93 26 5 4,944 -5
29JUN26 580.00 P 72.50 75.50 72.50 76.14 +7.70 23 6 10,844 +6
29JUN26 590.00 P 0.00 0.00 0.00 88.16 +9.31 28 0 3,689 0
29JUN26 600.00 P 90.00 92.00 90.00 95.07 +11.03 26 12 6,229 +9
29JUN26 610.00 P 0.00 0.00 0.00 103.58 +7.10 25 0 2,721 0
29JUN26 620.00 P 112.80 112.80 112.80 113.01 +7.56 26 1 5,191 +1
29JUN26 630.00 P 0.00 0.00 0.00 123.48 +8.66 28 0 3,489 0
29JUN26 640.00 P 125.00 125.25 125.00 132.89 +8.67 29 2 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 140.75 +7.07 25 0 2,012 0
29JUN26 660.00 P 0.00 0.00 0.00 150.32 +6.06 25 0 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 159.99 +10.61 25 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 169.82 +11.08 26 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 180.36 +11.24 30 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 189.10 +8.36 24 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 199.15 +10.35 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 208.43 +9.22 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 218.89 +10.44 26 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 230.19 +11.89 35 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 238.68 +10.14 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 248.62 +10.52 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 260.38 +12.37 40 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 268.47 +10.54 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 278.40 +10.19 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 288.33 +10.55 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 298.26 +10.55 28 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 308.19 +10.55 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.13 +10.10 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.07 +10.11 30 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 339.25 +10.68 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.41 +9.83 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.00 +10.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 369.97 +12.09 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 378.00 +10.12 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 388.00 +10.03 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 398.00 +8.65 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 408.00 +10.50 0 0 0 0
29SEP26 400.00 P 6.35 6.97 6.35 6.11 +1.49 28 162 1,876 +68
29SEP26 410.00 P 0.00 0.00 0.00 7.69 +1.67 28 20 192 0
29SEP26 420.00 P 9.46 9.65 9.46 9.51 +1.97 28 3 273 +3
29SEP26 430.00 P 0.00 0.00 0.00 11.45 +1.98 28 0 339 0
29SEP26 440.00 P 12.07 13.36 12.07 13.28 +1.66 27 5 339 +2
29SEP26 450.00 P 14.70 16.00 14.70 15.88 +2.23 27 162 4,171 +117
29SEP26 460.00 P 18.31 18.68 18.31 18.83 +2.58 27 2 523 +1
29SEP26 470.00 P 20.50 20.50 20.50 22.11 +2.88 27 4 4,256 0
29SEP26 480.00 P 22.20 25.33 22.20 25.75 +3.31 26 606 4,336 +506
29SEP26 490.00 P 28.16 28.16 28.16 29.74 +3.54 26 1 4,374 +1
29SEP26 500.00 P 31.20 33.98 30.83 34.14 +3.84 26 169 9,181 +168
29SEP26 510.00 P 33.16 37.47 33.16 38.83 +4.01 26 44 2,477 +3
29SEP26 520.00 P 38.25 44.05 38.25 44.00 +4.40 26 58 5,408 +12
29SEP26 530.00 P 0.00 0.00 0.00 49.45 +4.55 25 1 2,300 +1
29SEP26 540.00 P 50.63 55.00 50.63 56.11 +5.68 26 12 2,451 +12
29SEP26 550.00 P 62.05 62.05 62.05 62.56 +5.95 26 50 7,241 +50
29SEP26 560.00 P 63.60 71.48 63.60 68.05 +5.20 25 390 6,239 +221
29SEP26 570.00 P 0.00 0.00 0.00 79.42 +8.13 28 0 1,671 0
29SEP26 580.00 P 80.00 80.00 80.00 82.14 +5.28 24 1 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 90.18 +6.48 24 0 1,058 0
29SEP26 600.00 P 0.00 0.00 0.00 100.97 +9.71 26 0 17,016 0
29SEP26 610.00 P 104.00 104.00 104.00 105.86 +2.43 23 1 3,164 0
29SEP26 620.00 P 110.00 110.00 110.00 118.16 +6.20 27 1 2,355 +1
29SEP26 630.00 P 122.62 122.62 122.62 123.57 +4.59 23 3 2,338 -3
29SEP26 640.00 P 0.00 0.00 0.00 132.89 +6.50 24 0 1,110 0
29SEP26 650.00 P 0.00 0.00 0.00 143.87 +10.19 26 0 15,519 0
29SEP26 660.00 P 0.00 0.00 0.00 154.16 +9.90 28 0 2,382 0
29SEP26 670.00 P 0.00 0.00 0.00 162.86 +13.48 27 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 172.58 +9.65 28 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 182.11 +12.99 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 190.07 +9.33 25 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 202.33 +12.36 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 211.17 +10.52 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 219.45 +9.45 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 231.96 +12.31 33 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 240.72 +11.39 32 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 251.51 +10.11 34 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 260.38 +11.75 33 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 268.47 +9.90 24 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 278.40 +10.02 25 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 288.33 +10.13 25 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 300.70 +12.65 37 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 308.19 +10.27 26 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 318.13 +10.10 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 328.07 +10.11 27 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 339.25 +10.68 36 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 350.24 +11.66 40 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 360.43 +12.93 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 369.97 +12.09 41 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 378.24 +10.36 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 388.38 +10.41 37 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 398.61 +9.26 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 410.32 +12.39 45 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 419.54 +9.20 44 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 429.27 +11.77 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 438.00 +10.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 449.73 +12.23 47 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 458.00 +10.17 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 469.80 +12.30 49 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 479.64 +12.14 49 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 489.51 +12.01 50 0 0 0
30DEC26 400.00 P 8.21 10.76 8.21 12.70 +4.49 31 95 2,099 +38
30DEC26 410.00 P 11.70 12.25 11.70 14.67 +4.53 30 6 290 0
30DEC26 420.00 P 13.18 14.32 13.18 16.72 +4.63 30 63 654 +45
30DEC26 430.00 P 14.41 16.50 14.41 18.89 +4.48 30 113 752 +84
30DEC26 440.00 P 17.00 18.80 17.00 21.50 +4.85 29 24 734 0
30DEC26 450.00 P 20.68 21.70 20.68 24.13 +4.82 29 25 1,333 +25
30DEC26 460.00 P 22.41 24.60 22.41 27.10 +4.60 28 11 1,055 0
30DEC26 470.00 P 27.60 27.60 27.60 30.35 +5.07 28 1 439 0
30DEC26 480.00 P 30.80 31.95 30.80 33.63 +4.58 27 37 1,748 +34
30DEC26 490.00 P 34.45 35.50 34.30 37.52 +4.66 27 198 1,788 +158
30DEC26 500.00 P 37.90 40.50 37.90 41.48 +4.19 27 118 7,425 +117
30DEC26 510.00 P 42.00 45.20 42.00 45.72 +3.88 26 47 3,259 +47
30DEC26 520.00 P 47.00 50.50 47.00 50.40 +3.74 26 6 2,066 +2
30DEC26 530.00 P 51.98 54.00 51.98 56.42 +4.44 26 13 893 +7
30DEC26 540.00 P 58.50 60.00 58.50 62.28 +4.92 26 4 1,435 0
30DEC26 550.00 P 65.00 68.12 64.33 68.12 +5.07 25 16 5,063 -3
30DEC26 560.00 P 75.00 75.00 75.00 74.45 +5.41 25 1 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 83.99 +8.94 27 11 4,537 0
30DEC26 580.00 P 82.00 88.00 82.00 89.35 +7.70 26 11 6,818 +5
30DEC26 590.00 P 94.00 94.00 94.00 95.49 +4.67 25 1 3,817 0
30DEC26 600.00 P 102.00 103.60 102.00 107.20 +11.83 27 11 23,908 0
30DEC26 610.00 P 111.50 111.50 111.50 114.20 +7.15 27 1 4,677 +1
30DEC26 620.00 P 110.00 120.80 110.00 124.09 +11.60 28 21 2,830 +21
30DEC26 630.00 P 0.00 0.00 0.00 132.73 +9.58 28 0 1,209 0
30DEC26 640.00 P 0.00 0.00 0.00 136.52 +10.13 25 0 1,729 0
30DEC26 650.00 P 0.00 0.00 0.00 143.87 +10.19 23 0 1,571 0
30DEC26 660.00 P 152.50 153.00 152.50 155.21 +8.30 26 11 5,799 +11
30DEC26 670.00 P 0.00 0.00 0.00 162.86 +6.17 24 0 33 0
30DEC26 680.00 P 170.16 170.16 170.16 172.58 +8.25 25 1 104 +1
30DEC26 690.00 P 0.00 0.00 0.00 182.11 +9.11 25 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 192.84 +12.03 27 0 11,265 0
30DEC26 710.00 P 0.00 0.00 0.00 202.33 +12.36 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 211.17 +9.04 26 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 220.08 +9.72 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 231.96 +12.31 30 0 0 0
30DEC26 750.00 P 234.00 234.00 234.00 240.72 +11.39 28 1 102 +1
30DEC26 760.00 P 0.00 0.00 0.00 251.96 +10.56 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 261.24 +11.88 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 269.34 +10.77 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 280.84 +12.46 32 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 288.88 +10.68 27 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 300.70 +12.65 33 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 308.55 +10.26 27 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 318.40 +10.37 27 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 330.99 +13.03 36 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 339.25 +10.68 33 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 350.24 +11.66 36 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 360.43 +12.93 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 369.97 +12.09 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 378.24 +10.36 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 389.40 +11.43 37 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 400.62 +11.27 40 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 410.32 +12.39 40 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 419.54 +9.20 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 429.27 +11.77 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 439.86 +12.36 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 449.73 +12.23 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 458.00 +10.17 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 469.80 +12.30 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 479.64 +12.14 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 489.51 +12.01 44 0 0 0
TOTAL PUT 55,840 788,912 -49,977
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$ 125.80
26FEB26 62.50 C 0.00 0.00 0.00 63.30 +2.40 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 60.80 +2.39 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 58.30 +2.39 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 55.80 +2.39 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 53.30 +2.39 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 50.80 +2.39 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 48.30 +2.39 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 45.80 +2.39 0 0 0 -15
26FEB26 82.50 C 0.00 0.00 0.00 43.30 +2.39 0 0 0 -7
26FEB26 85.00 C 0.00 0.00 0.00 40.80 +2.39 0 0 0 -36
26FEB26 87.50 C 0.00 0.00 0.00 38.30 +2.39 0 0 0 -79
26FEB26 90.00 C 0.00 0.00 0.00 35.80 +2.39 0 0 0 -38
26FEB26 92.50 C 0.00 0.00 0.00 33.30 +2.39 0 0 0 -157
26FEB26 95.00 C 0.00 0.00 0.00 30.80 +2.38 0 0 0 -242
26FEB26 97.50 C 0.00 0.00 0.00 28.30 +2.39 0 0 0 -155
26FEB26 100.00 C 0.00 0.00 0.00 25.80 +2.39 0 0 0 -261
26FEB26 102.50 C 0.00 0.00 0.00 23.30 +2.38 0 0 0 -362
26FEB26 105.00 C 0.00 0.00 0.00 20.80 +2.39 0 0 0 -804
26FEB26 107.50 C 0.00 0.00 0.00 18.30 +2.39 0 0 0 -233
26FEB26 110.00 C 16.00 16.00 15.60 15.80 +2.39 0 6 0 -194
26FEB26 112.50 C 0.00 0.00 0.00 13.30 +2.39 0 0 0 -111
26FEB26 115.00 C 10.50 10.60 10.50 10.80 +2.39 0 7 0 -223
26FEB26 117.50 C 0.00 0.00 0.00 8.30 +2.36 0 0 0 -187
26FEB26 120.00 C 4.52 5.65 4.52 5.80 +2.17 0 19 0 -233
26FEB26 122.50 C 3.38 3.38 3.00 3.30 +1.63 0 89 0 -177
26FEB26 125.00 C 0.50 1.20 0.50 0.80 +0.22 0 179 0 -200
26FEB26 127.50 C 0.06 0.06 0.04 0.00 -0.13 0 43 150 -34
26FEB26 130.00 C 0.03 0.03 0.03 0.00 -0.03 0 21 176 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.07 +2.55 140 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.43 +2.40 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.94 +2.40 87 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.50 +3.46 169 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.95 +2.40 72 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 63.45 +1.78 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.96 +2.43 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.69 +2.61 104 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.93 +2.35 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 53.48 +2.42 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.85 +2.24 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.49 +2.39 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.37 +2.73 85 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 43.68 +2.58 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.01 +1.79 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.52 +2.37 39 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 36.03 +2.28 39 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 33.54 +2.29 38 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 31.59 +2.77 62 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 28.52 +2.15 0 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 26.11 +1.61 35 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 23.68 +2.13 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 21.28 +2.00 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 18.61 +1.74 24 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 16.38 +1.61 30 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 14.23 +1.49 32 0 115 0
30MAR26 115.00 C 14.02 14.02 12.31 12.65 +1.93 37 10 148 -4
30MAR26 117.50 C 0.00 0.00 0.00 10.35 +1.42 34 0 531 0
30MAR26 120.00 C 7.77 8.77 7.74 8.77 +1.37 35 32 295 +28
30MAR26 122.50 C 0.00 0.00 0.00 7.19 +1.13 35 0 567 0
30MAR26 125.00 C 0.00 0.00 0.00 5.90 +1.06 36 0 850 0
30MAR26 127.50 C 4.59 4.80 4.59 4.77 +0.90 36 5 102 +1
30MAR26 130.00 C 3.41 3.80 3.41 3.76 +0.71 36 13 129 +7
30MAR26 132.50 C 2.96 2.96 2.96 2.99 +0.59 36 15 61 -15
30MAR26 135.00 C 2.50 2.50 2.17 2.29 +0.47 36 26 116 +26
30MAR26 137.50 C 1.77 1.77 1.74 1.73 +0.36 36 4 39 0
30MAR26 140.00 C 1.42 1.42 1.31 1.28 +0.27 36 36 88 +28
30MAR26 142.50 C 1.19 1.19 1.01 0.94 +0.20 36 40 142 +38
30MAR26 145.00 C 0.77 0.81 0.77 0.68 +0.15 36 26 118 +26
30MAR26 147.50 C 0.65 0.65 0.60 0.48 +0.10 36 18 125 +18
29APR26 67.50 C 0.00 0.00 0.00 58.69 +2.39 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 56.05 +1.39 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 53.57 +2.28 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.01 +2.22 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 48.62 +2.30 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.37 +2.44 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 43.68 +2.22 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.15 +1.93 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.12 +2.01 52 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 36.31 +2.26 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.81 +2.00 33 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 31.59 +1.68 40 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 29.60 +2.14 46 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 26.57 +1.51 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 24.64 +1.92 39 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 22.39 +1.93 38 0 38 0
29APR26 107.50 C 20.25 20.25 20.25 20.14 +2.23 37 45 58 -2
29APR26 110.00 C 0.00 0.00 0.00 17.33 +1.10 30 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 16.03 +1.73 36 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 14.01 +1.92 34 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 11.83 +1.23 32 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 10.36 +1.31 33 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 8.90 +1.18 33 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 7.58 +1.06 33 0 140 0
29APR26 127.50 C 0.00 0.00 0.00 6.49 +1.01 33 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 5.44 +0.88 33 0 129 0
29APR26 132.50 C 0.00 0.00 0.00 4.53 +0.75 33 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 3.73 +0.61 33 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 3.08 +0.52 33 0 2,593 0
29APR26 140.00 C 0.00 0.00 0.00 2.53 +0.45 34 0 1 0
29APR26 142.50 C 2.18 2.18 2.00 2.00 +0.33 33 366 980 +366
29APR26 145.00 C 0.00 0.00 0.00 1.63 +0.34 33 0 10 0
29APR26 147.50 C 1.42 1.42 1.42 1.26 +0.24 33 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 44.46 +3.00 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.45 +3.23 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.30 +2.19 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.04 +2.99 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.44 +2.34 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.59 +1.68 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.76 +2.30 40 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.41 +2.35 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.79 +1.88 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.04 +2.58 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 20.82 +2.11 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.51 +1.41 33 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 17.05 +2.12 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.08 +1.64 34 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 13.06 +1.21 33 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 11.23 +1.04 31 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 10.08 +1.19 33 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 8.79 +1.06 33 0 51 0
28MAY26 127.50 C 0.00 0.00 0.00 7.73 +1.04 33 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 6.70 +0.93 33 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 5.77 +0.82 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 4.96 +0.72 33 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 4.25 +0.63 33 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 3.63 +0.59 33 0 15 0
28MAY26 142.50 C 3.07 3.07 3.07 3.03 +0.45 33 7 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.57 +0.44 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.05 +0.31 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.45 +1.78 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.07 +2.08 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.66 +3.03 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.51 +1.85 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.80 +1.62 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.08 +2.29 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.88 +2.38 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.26 +2.70 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.46 +3.00 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 42.45 +3.23 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.30 +2.19 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.04 +2.83 41 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 34.44 +2.34 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 31.86 +1.95 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 30.26 +2.80 40 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 27.41 +2.35 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 24.79 +1.35 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 23.12 +2.37 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 20.82 +1.04 31 0 45 0
29JUN26 110.00 C 19.40 19.40 19.40 19.20 +1.93 33 1 24 0
29JUN26 112.50 C 0.00 0.00 0.00 17.05 +0.90 31 0 15 0
29JUN26 115.00 C 15.70 15.70 15.70 15.14 +1.42 30 46 105 +44
29JUN26 117.50 C 0.00 0.00 0.00 13.87 +1.49 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 12.25 +0.96 31 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 11.17 +1.14 32 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 9.91 +1.04 32 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 8.76 +0.93 32 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 7.73 +0.83 32 0 2 0
29JUN26 132.50 C 0.00 0.00 0.00 6.81 +0.75 32 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.98 +0.66 32 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.15 +0.52 32 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.51 +0.49 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.93 +0.40 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.43 +0.44 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.92 +0.35 32 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 64.18 +2.12 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.64 +2.39 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.66 +2.84 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.51 +1.85 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.49 +2.31 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.84 +3.05 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.88 +2.13 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.26 +2.20 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.46 +2.53 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.45 +2.75 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.43 +1.52 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 37.04 +1.67 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.10 +1.56 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.91 +1.39 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.81 +1.82 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 29.18 +1.81 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.67 +1.57 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 24.81 +0.92 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 24.18 +2.73 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.59 +1.77 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 20.65 +2.34 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 18.31 +0.82 31 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 17.56 +1.85 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 15.59 +1.19 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 14.37 +1.19 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 13.16 +1.04 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 12.12 +1.03 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 11.09 +0.96 32 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 10.14 +0.86 32 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.28 +0.85 32 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.43 +0.73 32 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.70 +0.69 32 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.01 +0.68 32 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.33 +0.56 32 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.94 +0.54 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.66 +2.78 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.51 +1.85 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.49 +2.31 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.93 +2.44 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.52 +2.36 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.26 +2.20 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.65 +2.14 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.45 +2.29 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.30 +2.27 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.21 +2.13 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.16 +2.09 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.16 +1.83 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.22 +1.61 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.25 +1.83 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.52 +1.57 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.72 +1.22 30 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.27 +1.39 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.59 +1.62 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 22.01 +1.43 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.61 +1.43 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.22 +1.25 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.00 +1.24 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.79 +1.21 31 1 4 +1
30DEC26 125.00 C 0.00 0.00 0.00 15.60 +1.05 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.58 +1.05 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.56 +1.05 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.54 +0.87 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.70 +0.87 31 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.85 +0.86 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.01 +0.74 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.30 +0.70 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.62 +0.44 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.20 +0.68 32 0 0 0
TOTAL CALL 1,057 13,891 -3,184
26FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 458 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
26FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
26FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
26FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 131 0
26FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 83 0
26FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.79 0 0 119 0
26FEB26 125.00 P 1.23 1.23 0.11 0.00 -2.20 0 37 27 -2
26FEB26 127.50 P 3.07 3.07 1.70 1.70 -2.54 0 35 0 -15
26FEB26 130.00 P 0.00 0.00 0.00 4.20 -2.41 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 6.70 -2.40 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 9.20 -2.46 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.70 -2.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 14.20 -2.67 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 16.70 -2.44 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 19.20 -2.44 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 21.70 -2.44 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 153 0
30MAR26 102.50 P 0.34 0.34 0.34 0.13 -0.11 36 1 308 +1
30MAR26 105.00 P 0.45 0.45 0.44 0.23 -0.17 36 3 163 +2
30MAR26 107.50 P 0.62 0.62 0.62 0.39 -0.26 36 2 233 -2
30MAR26 110.00 P 0.82 0.82 0.78 0.63 -0.37 36 32 91 +17
30MAR26 112.50 P 1.14 1.14 1.06 0.97 -0.50 36 14 121 +4
30MAR26 115.00 P 1.49 1.57 1.49 1.44 -0.66 36 19 45 0
30MAR26 117.50 P 2.05 2.05 2.05 2.06 -0.80 36 15 35 +15
30MAR26 120.00 P 2.98 2.98 2.87 2.79 -0.99 36 16 33 +10
30MAR26 122.50 P 3.70 3.70 3.70 3.74 -1.17 36 3 20 +3
30MAR26 125.00 P 4.89 4.89 4.89 4.88 -1.35 36 2 39 +2
30MAR26 127.50 P 0.00 0.00 0.00 6.18 -1.54 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 7.73 -1.90 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 9.33 -2.15 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.15 -2.20 36 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.49 -1.85 39 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 15.63 -1.93 40 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 17.73 -2.05 40 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 20.05 -2.03 42 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 22.30 -2.08 42 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.11 -0.07 33 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.18 -0.11 33 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.30 -0.16 33 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.46 -0.22 33 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 0.67 -0.32 33 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 1.00 -0.38 33 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 1.39 -0.49 33 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 1.89 -0.63 34 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 2.54 -0.70 34 0 8 0
29APR26 117.50 P 3.69 3.69 3.69 3.24 -0.84 33 2 17 +2
29APR26 120.00 P 0.00 0.00 0.00 4.10 -0.99 33 0 24 0
29APR26 122.50 P 0.00 0.00 0.00 5.10 -1.15 33 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 6.26 -1.31 33 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 7.57 -1.46 33 0 45 0
29APR26 130.00 P 0.00 0.00 0.00 9.13 -1.78 34 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 10.86 -1.15 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.07 -2.49 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.81 -2.48 31 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 15.64 -2.66 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.72 -1.80 37 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.34 -2.32 34 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 22.87 -2.19 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 -0.04 33 0 15 0
28MAY26 90.00 P 0.47 0.47 0.47 0.16 -0.06 33 1 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.23 -0.11 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.35 -0.16 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.52 -0.20 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 0.75 -0.24 33 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.06 -0.34 33 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.38 -0.48 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 1.90 -0.51 33 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 2.46 -0.61 33 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.12 -0.70 34 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 3.84 -0.82 33 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 4.69 -0.95 33 0 26 0
28MAY26 120.00 P 0.00 0.00 0.00 5.67 -1.08 33 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 6.78 -1.20 33 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 8.03 -1.32 33 0 51 0
28MAY26 127.50 P 0.00 0.00 0.00 9.39 -1.46 33 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 10.98 -1.51 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 12.72 -0.93 34 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 14.53 -0.93 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 16.38 -1.61 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 18.33 -1.64 35 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.32 -1.09 36 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 21.13 -3.10 29 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.31 -1.86 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 -0.08 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.21 -0.10 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.31 -0.14 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.45 -0.18 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.63 -0.24 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 0.87 -0.29 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.16 -0.37 32 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 1.52 -0.47 32 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 1.98 -0.60 32 0 47 0
29JUN26 107.50 P 0.00 0.00 0.00 2.57 -0.67 33 0 45 0
29JUN26 110.00 P 3.30 3.30 3.30 3.23 -0.76 33 2 4 +2
29JUN26 112.50 P 4.41 4.41 4.41 3.98 -0.84 33 2 2 +2
29JUN26 115.00 P 0.00 0.00 0.00 4.81 -0.90 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 5.74 -0.99 33 0 0 0
29JUN26 120.00 P 6.60 6.60 6.60 6.77 -1.21 33 45 45 +45
29JUN26 122.50 P 0.00 0.00 0.00 7.85 -1.27 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 9.10 -1.38 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 10.48 -1.48 32 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.96 -1.68 33 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 13.55 -1.81 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.04 -1.75 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.00 -1.06 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.33 -1.64 31 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.32 -2.34 31 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 22.37 -2.90 32 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 24.31 -2.29 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.26 -0.09 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.37 -0.11 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.50 -0.15 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.68 -0.17 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 0.88 -0.24 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.15 -0.27 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.46 -0.33 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.83 -0.38 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.26 -0.45 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 2.76 -0.50 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.32 -0.60 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 3.97 -0.78 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.82 -0.78 33 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 5.66 -0.80 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 6.52 -0.97 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 7.56 -0.98 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 8.61 -1.10 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 9.78 -1.18 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 11.03 -1.21 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 12.32 -1.37 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 13.77 -1.39 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.23 -1.48 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.79 -1.58 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.40 -1.62 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.36 -2.47 33 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.28 -2.40 33 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.85 -2.69 32 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.47 -2.05 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.06 -2.27 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 -0.06 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.10 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.44 -0.10 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 -0.15 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.77 -0.16 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.98 -0.22 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.25 -0.23 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.54 -0.32 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.91 -0.33 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.30 -0.44 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.80 -0.44 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.31 -0.55 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.93 -0.58 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.59 -0.64 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.31 -0.93 32 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 6.32 -0.78 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.18 -0.92 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 8.19 -0.96 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.24 -0.98 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.31 -1.15 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 11.56 -1.16 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.81 -1.20 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.11 -1.36 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.57 -1.37 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.03 -1.40 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.52 -1.57 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.18 -1.35 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.78 -1.26 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.33 -1.64 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.05 -1.67 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.86 -1.69 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.67 -1.75 33 0 0 0
TOTAL PUT 231 10,620 +86
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$ 26.58
26FEB26 18.00 C 0.00 0.00 0.00 8.58 -0.40 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.08 -0.40 0 0 0 -10
26FEB26 19.00 C 0.00 0.00 0.00 7.58 -0.40 0 0 0 -20
26FEB26 19.50 C 0.00 0.00 0.00 7.08 -0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.58 -0.40 0 0 0 -20
26FEB26 21.00 C 0.00 0.00 0.00 5.58 -0.40 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.58 -0.40 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.58 -0.40 0 0 0 -28
26FEB26 24.00 C 2.87 2.87 2.87 2.58 -0.40 0 62 0 -870
26FEB26 25.00 C 0.00 0.00 0.00 1.58 -0.40 0 0 0 -192
26FEB26 26.00 C 0.00 0.00 0.00 0.58 -0.40 0 0 0 -510
26FEB26 27.00 C 0.02 0.02 0.02 0.00 -0.13 0 13 690 -10
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 1,865 -10
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 779 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.12 -0.40 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.62 -0.40 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.12 -0.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.62 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.12 -0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.62 -0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.21 -0.31 72 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.72 -0.30 68 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.21 -0.31 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.72 -0.31 59 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.74 -0.30 53 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.77 -0.28 47 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.64 -0.40 19 0 15 0
30MAR26 24.00 C 2.75 2.75 2.75 2.74 -0.32 27 10 188 +10
30MAR26 25.00 C 1.96 1.96 1.96 1.81 -0.31 23 40 150 +40
30MAR26 26.00 C 1.25 1.25 1.13 1.03 -0.27 21 114 926 +90
30MAR26 27.00 C 0.60 0.60 0.50 0.49 -0.17 20 80 554 +27
30MAR26 28.00 C 0.33 0.33 0.19 0.19 -0.11 20 306 1,402 -42
30MAR26 29.00 C 0.10 0.10 0.08 0.06 -0.05 20 20 1,444 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.21 -0.36 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.72 -0.35 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.39 -0.18 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.88 -0.22 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.85 -0.27 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.83 -0.30 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.71 -0.40 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.78 -0.37 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.93 -0.34 19 0 90 0
29APR26 26.00 C 0.00 0.00 0.00 1.23 -0.28 19 0 194 0
29APR26 27.00 C 0.00 0.00 0.00 0.73 -0.17 19 0 172 0
29APR26 28.00 C 0.51 0.51 0.44 0.38 -0.13 19 13 213 +13
29APR26 29.00 C 0.24 0.24 0.24 0.18 -0.08 19 2 279 0
29APR26 30.00 C 0.12 0.12 0.12 0.08 -0.04 20 25 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.88 -0.20 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.39 -0.18 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.88 -0.22 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.85 -0.27 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.84 -0.31 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.75 -0.38 20 0 0 0
28MAY26 24.00 C 3.14 3.14 3.14 2.85 -0.36 20 62 64 +62
28MAY26 25.00 C 0.00 0.00 0.00 2.06 -0.31 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.40 -0.26 20 0 0 0
28MAY26 27.00 C 1.03 1.03 1.03 0.91 -0.15 20 1 405 +1
28MAY26 28.00 C 0.74 0.74 0.74 0.56 -0.11 20 30 705 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.32 -0.09 20 0 79 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.66 -0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.67 -0.40 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.21 -0.36 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.88 -0.20 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.39 -0.18 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.88 -0.22 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.86 -0.26 33 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.86 -0.29 28 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.79 -0.37 20 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 2.93 -0.35 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.19 -0.30 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.57 -0.25 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.09 -0.17 20 0 778 0
29JUN26 28.00 C 0.90 0.90 0.90 0.70 -0.13 20 50 685 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 -0.08 20 0 145 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.07 20 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 69 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.77 -0.30 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 -0.24 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.88 -0.23 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 -0.23 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 -0.26 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.98 -0.28 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.07 -0.28 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.09 -0.33 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.33 -0.31 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.66 -0.26 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 -0.23 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.60 -0.14 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.16 -0.14 20 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.85 -0.12 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.10 20 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.06 20 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.97 -0.20 30 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 -0.39 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.88 -0.37 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 -0.36 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.94 -0.38 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.05 -0.38 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.20 -0.37 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.47 -0.29 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.70 -0.32 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.06 -0.29 20 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.57 -0.19 21 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 1.94 -0.23 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 -0.20 20 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 -0.16 20 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.14 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.12 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.11 20 0 90 0
30DEC26 33.00 C 0.39 0.39 0.39 0.40 -0.08 20 6 32 +6
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.06 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 3 0
TOTAL CALL 844 19,076 -1,433
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 570 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,217 0
26FEB26 26.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,730 -1
26FEB26 27.00 P 0.10 0.36 0.08 0.42 +0.27 0 306 1 -1,482
26FEB26 28.00 P 1.08 1.22 1.08 1.42 +0.40 0 79 0 -232
26FEB26 29.00 P 2.15 2.15 2.14 2.42 +0.40 0 20 0 -34
26FEB26 30.00 P 0.00 0.00 0.00 3.42 +0.40 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.42 +0.40 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.42 +0.40 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.42 +0.40 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.42 +0.33 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 +0.40 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.42 +0.40 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.42 +0.40 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
30MAR26 23.00 P 0.04 0.04 0.04 0.01 0.00 23 100 622 +78
30MAR26 24.00 P 0.05 0.08 0.05 0.03 +0.01 21 30 1,284 +30
30MAR26 25.00 P 0.12 0.15 0.12 0.12 +0.04 20 291 1,641 +283
30MAR26 26.00 P 0.22 0.37 0.22 0.36 +0.10 20 442 2,319 +264
30MAR26 27.00 P 0.62 0.80 0.62 0.81 +0.15 19 178 590 +100
30MAR26 28.00 P 1.33 1.51 1.33 1.51 +0.21 18 120 460 +120
30MAR26 29.00 P 0.00 0.00 0.00 2.44 +0.36 20 0 403 0
30MAR26 30.00 P 0.00 0.00 0.00 3.42 +0.40 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.42 +0.40 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.42 +0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.42 +0.40 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.42 +0.33 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.42 +0.40 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.42 +0.40 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.42 +0.40 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 740 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 192 0
29APR26 24.00 P 0.14 0.16 0.13 0.11 +0.03 19 123 1,947 +123
29APR26 25.00 P 0.28 0.30 0.28 0.30 +0.08 19 67 505 +67
29APR26 26.00 P 0.52 0.63 0.52 0.63 +0.13 19 62 163 +62
29APR26 27.00 P 0.00 0.00 0.00 1.12 +0.17 19 0 231 0
29APR26 28.00 P 1.58 1.58 1.58 1.82 +0.27 19 4 34 +4
29APR26 29.00 P 0.00 0.00 0.00 2.65 +0.34 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.55 +0.36 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.51 +0.38 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.49 +0.37 18 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.48 +0.38 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.48 +0.39 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.47 +0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.47 +0.41 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.46 +0.40 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 135 0
28MAY26 23.00 P 0.13 0.13 0.13 0.10 +0.03 20 30 51 +30
28MAY26 24.00 P 0.22 0.22 0.22 0.23 +0.06 20 30 318 0
28MAY26 25.00 P 0.43 0.45 0.43 0.46 +0.09 20 10 77 +10
28MAY26 26.00 P 0.00 0.00 0.00 0.84 +0.15 20 0 173 0
28MAY26 27.00 P 1.17 1.33 1.17 1.33 +0.16 20 73 523 +37
28MAY26 28.00 P 0.00 0.00 0.00 2.00 +0.27 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.78 +0.32 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.64 +0.35 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.51 +0.33 16 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.52 +0.33 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.49 +0.33 20 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.48 +0.33 20 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.47 +0.40 19 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.47 +0.41 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.46 +0.40 22 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 203 0
29JUN26 23.00 P 0.19 0.19 0.19 0.16 +0.04 20 40 167 +40
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 353 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.11 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 +0.12 20 0 202 0
29JUN26 27.00 P 0.00 0.00 0.00 1.46 +0.17 20 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.12 +0.26 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.87 +0.30 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.70 +0.33 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.60 +0.36 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 +0.33 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.51 +0.34 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +0.34 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.47 +0.34 17 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 +0.40 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.46 +0.40 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.04 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.07 20 0 157 0
29SEP26 24.00 P 0.62 0.62 0.62 0.60 +0.10 21 2 60 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.93 +0.14 21 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.16 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 +0.16 20 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.43 +0.21 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 +0.29 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.90 +0.31 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.61 +0.21 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 +0.24 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.57 +0.36 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 +0.36 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.49 +0.35 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 +0.41 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.47 +0.41 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.04 20 0 30 0
30DEC26 23.00 P 0.65 0.70 0.65 0.55 +0.07 21 5 34 +5
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.09 21 0 132 0
30DEC26 25.00 P 1.13 1.33 1.13 1.18 +0.12 21 3 85 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.14 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 +0.18 21 0 101 0
30DEC26 28.00 P 0.00 0.00 0.00 2.59 +0.06 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 +0.25 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 +0.28 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 +0.44 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 +0.32 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.63 +0.34 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.56 +0.36 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 +0.38 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.49 +0.39 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.47 +0.39 20 0 0 0
TOTAL PUT 2,016 26,763 -493
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$ 400.40
26FEB26 225.00 C 0.00 0.00 0.00 175.40 -13.42 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 170.40 -13.42 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 165.40 -13.42 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 160.40 -13.42 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 155.40 -13.42 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 150.40 -13.42 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 145.40 -13.42 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 140.40 -13.42 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 135.40 -13.81 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 130.40 -15.08 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 125.40 -13.42 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 120.40 -13.46 0 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 115.40 -13.42 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 110.40 -13.42 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 105.40 -13.42 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 100.40 -15.33 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 90.40 -13.42 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 80.40 -13.42 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 70.40 -13.43 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 60.40 -13.43 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 50.40 -13.43 0 0 0 -200
26FEB26 360.00 C 0.00 0.00 0.00 40.40 -15.07 0 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 30.40 -13.54 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 20.40 -13.86 0 0 0 -15
26FEB26 390.00 C 24.00 24.00 8.62 10.40 -14.74 0 195 0 -22
26FEB26 400.00 C 9.30 9.30 1.01 0.40 -16.42 0 174 0 -100
26FEB26 410.00 C 6.00 6.00 0.05 0.00 -10.90 0 232 256 +69
26FEB26 420.00 C 2.67 2.67 0.07 0.00 -5.99 0 419 535 +95
26FEB26 430.00 C 0.67 0.67 0.06 0.00 -3.02 0 104 363 -18
26FEB26 440.00 C 0.55 0.76 0.03 0.00 -1.33 0 238 694 +89
26FEB26 450.00 C 0.73 0.73 0.01 0.00 -0.52 0 19 448 -5
26FEB26 460.00 C 0.05 0.05 0.05 0.00 -0.18 0 3 367 0
26FEB26 470.00 C 0.04 0.04 0.04 0.00 -0.06 0 1 637 0
26FEB26 480.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 640 0
26FEB26 490.00 C 0.01 0.27 0.01 0.00 -0.01 0 16 414 +13
26FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 691 0
26FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
26FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 432 0
26FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
26FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
26FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 495 0
26FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
26FEB26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
26FEB26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 906 0
26FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 750.00 C 0.90 0.90 0.89 0.00 -0.01 0 172 191 +171
26FEB26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
30MAR26 225.00 C 0.00 0.00 0.00 179.87 -10.76 147 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 172.50 -13.05 121 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 165.44 -16.05 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 160.67 -14.99 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 155.68 -15.27 54 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 152.85 -13.32 108 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 145.69 -13.27 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 140.70 -15.08 52 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 136.86 -12.35 87 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 130.71 -14.77 47 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 125.71 -13.87 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 120.85 -14.82 58 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 116.31 -13.55 67 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 111.19 -13.40 62 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 105.74 -15.68 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 103.77 -11.96 79 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 93.51 -10.70 70 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 82.41 -11.87 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 73.01 -13.65 54 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 63.41 -10.56 50 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 54.01 -13.29 46 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 43.86 -14.16 38 0 0 0
30MAR26 370.00 C 48.00 48.00 39.00 37.06 -12.23 41 3 3 +3
30MAR26 380.00 C 30.32 30.32 30.32 29.80 -10.46 40 15 29 +15
30MAR26 390.00 C 26.70 26.90 23.60 23.56 -9.39 40 59 88 +20
30MAR26 400.00 C 20.00 20.76 18.00 18.25 -9.26 39 47 171 +15
30MAR26 410.00 C 16.80 16.80 13.60 13.86 -7.54 39 349 333 +98
30MAR26 420.00 C 15.17 15.17 10.40 10.31 -6.93 39 105 149 +39
30MAR26 430.00 C 12.00 12.00 7.75 7.52 -5.81 39 17 84 +11
30MAR26 440.00 C 9.14 9.14 5.64 5.37 -4.72 39 158 312 +72
30MAR26 450.00 C 6.70 6.70 4.37 3.76 -3.85 39 104 463 +35
30MAR26 460.00 C 5.60 5.60 3.05 2.58 -3.04 39 311 459 +141
30MAR26 470.00 C 3.48 3.88 2.56 1.74 -2.34 39 118 791 -77
30MAR26 480.00 C 3.13 3.13 1.83 1.14 -1.77 39 197 515 +54
30MAR26 490.00 C 2.08 2.08 1.44 0.74 -1.29 39 125 638 +90
30MAR26 500.00 C 1.70 1.70 1.05 0.47 -0.93 38 96 1,399 +82
30MAR26 510.00 C 1.50 1.50 0.84 0.29 -0.68 38 18 471 +9
30MAR26 520.00 C 0.81 0.81 0.78 0.18 -0.46 38 105 243 -40
30MAR26 530.00 C 0.88 1.00 0.77 0.11 -0.31 38 36 142 -15
30MAR26 540.00 C 0.65 0.65 0.65 0.07 -0.20 39 3 105 -3
30MAR26 550.00 C 0.00 0.00 0.00 0.04 -0.14 39 0 107 0
30MAR26 560.00 C 0.25 0.25 0.25 0.02 -0.10 38 74 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 188 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 179.87 -10.76 106 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 172.50 -13.05 88 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 165.67 -15.82 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 160.68 -14.98 49 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 155.79 -15.16 58 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 153.15 -13.02 81 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 147.52 -11.59 74 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 141.64 -14.14 65 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 137.09 -12.12 66 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 130.71 -14.77 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 125.72 -13.86 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 120.85 -14.85 44 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 117.94 -11.92 60 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 113.57 -11.02 61 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 107.34 -14.08 52 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 103.77 -13.81 57 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 93.51 -14.01 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 82.41 -14.47 41 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 74.61 -13.21 44 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 65.64 -11.16 42 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 57.22 -12.33 41 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.43 -11.75 40 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 42.28 -9.92 39 0 0 0
29APR26 380.00 C 36.95 36.95 36.95 35.80 -10.38 38 15 15 +15
29APR26 390.00 C 32.55 32.60 31.43 29.98 -9.60 38 96 93 +78
29APR26 400.00 C 29.00 29.00 25.52 24.82 -8.68 38 71 140 +53
29APR26 410.00 C 21.97 22.92 21.61 20.28 -7.89 38 81 184 +64
29APR26 420.00 C 17.75 18.00 17.75 16.54 -7.02 37 24 206 +24
29APR26 430.00 C 18.37 18.37 14.26 13.32 -6.23 37 76 74 +42
29APR26 440.00 C 11.93 12.00 11.93 10.59 -5.38 37 16 182 +15
29APR26 450.00 C 10.00 10.00 9.15 8.28 -4.70 37 22 163 +2
29APR26 460.00 C 8.45 8.45 7.50 6.51 -4.00 37 69 364 +11
29APR26 470.00 C 8.54 8.54 6.20 5.06 -3.31 37 73 273 -13
29APR26 480.00 C 7.03 7.03 5.09 3.85 -2.76 37 166 305 +78
29APR26 490.00 C 0.00 0.00 0.00 2.93 -2.32 37 0 126 0
29APR26 500.00 C 3.56 3.72 3.56 2.16 -1.91 37 106 322 +35
29APR26 510.00 C 2.70 2.80 2.68 1.60 -1.47 37 31 99 +15
29APR26 520.00 C 2.44 2.44 2.44 1.20 -1.18 37 2 181 -2
29APR26 530.00 C 2.10 2.10 2.10 0.89 -0.89 37 16 143 -1
29APR26 540.00 C 0.00 0.00 0.00 0.63 -0.76 37 0 163 0
29APR26 550.00 C 1.20 1.50 1.20 0.47 -0.57 37 9 90 +3
29APR26 560.00 C 0.00 0.00 0.00 0.34 -0.44 37 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 0.24 -0.35 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.17 -0.26 37 0 63 0
29APR26 590.00 C 0.87 0.87 0.87 0.12 -0.20 37 4 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.09 -0.14 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.06 -0.11 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 4 0
29APR26 660.00 C 0.40 0.40 0.40 0.01 -0.02 37 1 17 -1
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 84.99 -12.08 40 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 77.35 -12.64 42 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 69.12 -10.09 41 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 61.37 -11.68 40 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 51.70 -12.08 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 47.27 -10.65 39 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 41.16 -9.90 38 0 0 0
28MAY26 390.00 C 36.89 36.89 36.89 35.60 -9.28 38 39 69 +39
28MAY26 400.00 C 33.59 33.59 31.58 30.49 -8.63 38 65 135 +65
28MAY26 410.00 C 32.07 32.07 27.08 26.00 -7.83 38 154 396 +144
28MAY26 420.00 C 24.00 24.00 23.31 22.09 -7.17 37 97 159 +70
28MAY26 430.00 C 20.69 20.69 19.48 18.52 -6.51 37 109 139 +63
28MAY26 440.00 C 17.20 17.70 16.59 15.56 -5.78 37 33 135 +15
28MAY26 450.00 C 14.76 14.76 14.60 12.96 -5.17 37 3 151 0
28MAY26 460.00 C 0.00 0.00 0.00 10.65 -4.53 37 0 152 0
28MAY26 470.00 C 10.15 10.15 10.15 8.84 -4.01 37 13 88 -5
28MAY26 480.00 C 11.45 11.45 11.45 7.17 -3.48 37 15 824 0
28MAY26 490.00 C 0.00 0.00 0.00 5.73 -3.19 37 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 4.61 -2.51 37 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 3.74 -2.16 37 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 3.00 -1.82 37 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 2.40 -1.55 37 0 13 0
28MAY26 540.00 C 3.63 3.63 3.63 1.91 -1.29 37 1 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.52 -1.09 37 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 1.20 -0.89 37 0 1 0
28MAY26 570.00 C 2.40 2.40 2.40 0.95 -0.75 37 1 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.74 -0.60 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.58 -0.51 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.45 -0.40 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.36 -0.33 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.27 -0.27 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.21 -0.22 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.16 -0.18 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.13 -0.13 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.07 -0.09 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.87 -12.73 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 173.78 -13.97 66 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 168.23 -14.30 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 164.36 -11.30 64 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 159.72 -11.23 63 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.06 -12.11 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 148.99 -10.15 56 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.97 -10.81 57 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.76 -10.36 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 135.10 -10.38 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.61 -9.98 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 125.26 -10.44 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 120.51 -9.56 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 115.78 -9.59 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.06 -11.80 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 106.49 -11.09 44 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 97.46 -10.06 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 88.78 -9.31 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.01 -9.98 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.66 -9.86 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 62.88 -13.82 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 58.28 -10.51 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 50.35 -11.93 36 0 2 0
29JUN26 380.00 C 46.90 46.90 46.90 45.75 -6.78 38 1 3 +1
29JUN26 390.00 C 41.89 41.89 41.51 38.88 -7.87 36 39 39 +39
29JUN26 400.00 C 36.78 36.78 36.78 35.32 -7.49 37 39 39 +39
29JUN26 410.00 C 32.00 32.00 31.90 30.87 -6.77 37 41 41 +41
29JUN26 420.00 C 28.05 28.05 27.85 26.82 -6.32 37 55 76 +52
29JUN26 430.00 C 29.27 29.50 24.07 23.16 -6.11 37 85 120 +76
29JUN26 440.00 C 22.32 22.32 20.26 20.01 -5.70 37 5 1,021 0
29JUN26 450.00 C 19.31 19.31 17.85 17.08 -5.68 37 13 169 +9
29JUN26 460.00 C 0.00 0.00 0.00 14.69 -5.14 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 12.41 -4.62 36 0 271 0
29JUN26 480.00 C 11.91 11.91 11.91 10.62 -4.14 36 6 299 -6
29JUN26 490.00 C 0.00 0.00 0.00 8.90 -3.66 36 0 54 0
29JUN26 500.00 C 11.60 11.80 9.50 7.57 -3.28 36 5 1,677 +4
29JUN26 510.00 C 8.50 8.50 8.50 6.32 -2.56 36 1 52 +1
29JUN26 520.00 C 0.00 0.00 0.00 5.17 -2.48 36 0 301 0
29JUN26 530.00 C 8.00 8.00 8.00 4.31 -2.13 36 1 90 -1
29JUN26 540.00 C 0.00 0.00 0.00 3.58 -1.90 36 0 54 0
29JUN26 550.00 C 5.00 5.00 4.30 3.00 -1.63 36 9 1,246 +5
29JUN26 560.00 C 4.60 4.60 4.20 2.44 -1.54 36 25 50 +4
29JUN26 570.00 C 0.00 0.00 0.00 2.06 -1.23 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.67 -1.03 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 1.39 -0.91 36 0 288 0
29JUN26 600.00 C 3.20 3.20 3.20 1.15 -0.82 36 2 289 +2
29JUN26 610.00 C 0.00 0.00 0.00 0.92 -0.66 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.77 -0.57 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.62 -0.47 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.51 -0.40 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.42 -0.34 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.33 -0.28 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.27 -0.25 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.22 -0.21 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.17 -0.17 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.15 -0.14 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.12 -0.12 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.09 -0.10 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.08 -0.08 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 182.29 -10.31 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 176.25 -12.50 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 172.38 -11.62 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 166.68 -9.86 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 162.71 -9.68 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 156.47 -13.50 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 152.92 -11.23 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 147.85 -10.82 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.91 -11.97 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.30 -11.88 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.76 -13.07 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.30 -7.96 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.70 -10.39 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 119.70 -12.33 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.62 -9.45 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.01 -13.05 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.18 -9.44 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 97.09 -12.51 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.68 -8.69 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 80.98 -8.75 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 75.86 -6.40 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 68.98 -6.99 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 63.57 -9.40 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 57.96 -8.82 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 52.15 -8.54 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 47.87 -9.21 37 0 0 0
29SEP26 410.00 C 43.50 46.00 43.50 43.53 -7.31 37 3 768 +2
29SEP26 420.00 C 0.00 0.00 0.00 39.20 -7.37 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 35.58 -6.63 37 0 15 0
29SEP26 440.00 C 35.30 35.30 35.30 32.02 -6.93 37 10 25 +10
29SEP26 450.00 C 32.70 32.70 32.70 28.81 -6.55 37 5 75 0
29SEP26 460.00 C 0.00 0.00 0.00 25.97 -6.31 37 0 611 0
29SEP26 470.00 C 29.28 29.28 29.28 23.13 -6.02 37 15 572 0
29SEP26 480.00 C 26.67 26.67 22.50 20.87 -5.69 37 17 80 +4
29SEP26 490.00 C 24.31 24.36 20.00 18.67 -5.41 37 41 72 +41
29SEP26 500.00 C 0.00 0.00 0.00 16.56 -5.33 37 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 14.91 -4.46 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 12.87 -4.75 36 0 17 0
29SEP26 530.00 C 15.50 15.50 15.50 11.39 -4.12 36 2 902 0
29SEP26 540.00 C 0.00 0.00 0.00 10.23 -3.69 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 9.06 -3.31 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 7.97 -3.24 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 7.15 -2.91 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.33 -2.57 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 5.51 -2.51 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.95 -2.26 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.40 -2.00 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 3.84 -1.84 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 3.39 -1.73 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.03 -1.54 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.66 -1.36 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.30 -1.30 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.06 -1.18 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.83 -1.04 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.60 -0.91 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 1.38 -0.88 36 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 184.89 -8.82 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 180.13 -9.51 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 174.08 -10.68 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 170.81 -9.69 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 166.18 -10.57 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 161.59 -9.53 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.14 -9.38 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.68 -9.30 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 148.23 -9.98 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 143.94 -9.10 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 139.70 -9.93 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 135.47 -9.34 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.08 -10.81 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.29 -10.51 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.32 -11.62 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.35 -10.12 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 110.62 -11.45 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.46 -8.54 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.48 -8.34 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 90.88 -7.42 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 84.44 -9.11 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 78.60 -6.92 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 72.66 -5.97 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 66.41 -7.50 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 62.22 -5.87 37 0 0 0
30DEC26 400.00 C 65.81 65.81 59.02 57.66 -8.15 37 12 12 +8
30DEC26 410.00 C 0.00 0.00 0.00 53.41 -6.18 37 0 0 0
30DEC26 420.00 C 50.52 50.52 50.52 49.16 -7.33 37 4 7 +4
30DEC26 430.00 C 0.00 0.00 0.00 45.28 -6.63 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 41.80 -5.70 37 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 38.32 -6.05 37 0 521 0
30DEC26 460.00 C 35.52 36.10 35.52 35.22 -5.92 37 4 1,012 -4
30DEC26 470.00 C 0.00 0.00 0.00 32.45 -5.63 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 29.68 -5.04 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 27.15 -5.74 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 25.00 -4.93 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 22.86 -4.20 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 20.12 -5.61 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 18.57 -5.03 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 17.01 -4.51 36 0 0 0
30DEC26 550.00 C 20.00 20.50 18.50 15.91 -4.01 36 8 44 +5
30DEC26 560.00 C 0.00 0.00 0.00 14.07 -4.25 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 12.94 -3.30 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.81 -3.02 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 10.68 -3.02 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 9.74 -2.84 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 8.95 -2.50 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 8.16 -2.27 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 7.36 -2.28 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.69 -2.16 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.15 -1.91 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 5.61 -1.66 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.07 -1.66 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.55 -1.64 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.20 -1.46 36 0 0 0
30DEC26 700.00 C 6.50 6.50 6.50 3.84 -1.28 36 5 16 +5
TOTAL CALL 5,374 44,894 +1,776
26FEB26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
26FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 128 0
26FEB26 370.00 P 0.06 0.06 0.06 0.00 -0.11 0 1 228 -1
26FEB26 380.00 P 0.08 0.08 0.08 0.00 -0.44 0 8 456 -8
26FEB26 390.00 P 0.28 0.36 0.20 0.00 -1.36 0 59 551 +50
26FEB26 400.00 P 1.00 3.30 0.35 0.00 -3.36 0 1,273 1,012 -162
26FEB26 410.00 P 2.80 12.47 2.00 9.60 +2.74 0 687 0 -531
26FEB26 420.00 P 12.38 22.00 7.50 19.60 +7.15 0 191 0 -1,050
26FEB26 430.00 P 16.32 32.10 15.24 29.60 +9.94 0 161 0 -661
26FEB26 440.00 P 27.82 44.29 27.82 39.60 +11.78 0 65 0 -1,783
26FEB26 450.00 P 44.00 54.88 44.00 49.60 +12.93 0 77 0 -601
26FEB26 460.00 P 46.40 64.00 46.00 59.60 +11.86 0 42 0 -648
26FEB26 470.00 P 55.80 70.50 54.88 69.60 +11.68 0 44 0 -495
26FEB26 480.00 P 66.00 81.00 66.00 79.60 +13.40 0 8 0 -326
26FEB26 490.00 P 0.00 0.00 0.00 89.60 +11.11 0 0 0 -215
26FEB26 500.00 P 97.00 100.00 97.00 99.60 +10.81 0 9 0 -758
26FEB26 510.00 P 0.00 0.00 0.00 109.60 +10.51 0 0 0 -43
26FEB26 520.00 P 121.30 121.30 117.76 119.60 +11.44 0 19 0 -107
26FEB26 530.00 P 130.70 130.70 130.70 129.60 +13.40 0 2 0 -158
26FEB26 540.00 P 0.00 0.00 0.00 139.60 +13.40 0 0 0 -68
26FEB26 550.00 P 0.00 0.00 0.00 149.60 +10.47 0 0 0 -152
26FEB26 560.00 P 0.00 0.00 0.00 159.60 +13.40 0 0 0 -33
26FEB26 570.00 P 0.00 0.00 0.00 169.60 +10.83 0 0 0 -300
26FEB26 580.00 P 0.00 0.00 0.00 179.60 +13.15 0 0 0 -490
26FEB26 590.00 P 0.00 0.00 0.00 189.60 +12.81 0 0 0 -299
26FEB26 600.00 P 0.00 0.00 0.00 199.60 +13.40 0 0 0 -189
26FEB26 610.00 P 0.00 0.00 0.00 209.60 +13.03 0 0 0 -68
26FEB26 620.00 P 0.00 0.00 0.00 219.60 +13.40 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 229.60 +13.40 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 239.60 +11.12 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 249.60 +13.09 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 259.60 +13.40 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 269.60 +12.91 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 279.60 +10.89 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 289.60 +12.87 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 299.60 +11.09 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 309.60 +13.40 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 319.60 +11.12 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 329.60 +13.40 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 339.60 +11.09 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 349.60 +13.40 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 359.60 +13.19 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR26 300.00 P 0.60 0.72 0.60 0.09 +0.02 39 32 64 +4
30MAR26 310.00 P 0.71 0.71 0.71 0.20 +0.05 38 2 2 0
30MAR26 320.00 P 0.50 1.32 0.50 0.43 +0.11 38 19 183 +13
30MAR26 330.00 P 1.89 1.96 1.70 0.88 +0.26 39 96 139 +73
30MAR26 340.00 P 2.22 2.66 2.22 1.63 +0.44 39 50 61 -3
30MAR26 350.00 P 1.84 3.89 1.84 2.84 +0.78 39 195 362 +137
30MAR26 360.00 P 2.62 5.29 1.96 4.60 +1.25 39 218 466 +124
30MAR26 370.00 P 3.85 7.60 3.59 6.89 +1.71 38 373 600 +345
30MAR26 380.00 P 5.37 10.50 5.37 9.69 +2.05 38 200 482 +119
30MAR26 390.00 P 7.73 14.50 7.73 13.63 +3.06 37 362 464 +204
30MAR26 400.00 P 12.04 19.00 11.24 18.42 +4.29 37 482 2,457 +23
30MAR26 410.00 P 15.95 24.50 15.95 24.03 +5.03 37 87 1,165 +63
30MAR26 420.00 P 25.09 30.30 25.09 30.42 +6.59 36 42 2,513 +4
30MAR26 430.00 P 27.00 40.15 27.00 37.52 +6.55 35 10 444 +1
30MAR26 440.00 P 45.20 45.20 45.20 46.06 +8.31 37 2 558 +2
30MAR26 450.00 P 46.38 55.39 46.38 53.44 +8.56 32 119 1,608 +42
30MAR26 460.00 P 54.70 64.30 54.70 62.06 +8.85 26 96 1,034 +46
30MAR26 470.00 P 71.90 72.50 71.90 72.13 +9.80 30 4 883 0
30MAR26 480.00 P 0.00 0.00 0.00 82.53 +11.53 37 0 515 0
30MAR26 490.00 P 0.00 0.00 0.00 91.61 +11.95 0 0 158 0
30MAR26 500.00 P 102.00 102.00 99.00 100.42 +10.85 0 2 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 111.89 +12.80 38 0 93 0
30MAR26 520.00 P 123.67 123.67 123.67 120.52 +12.36 0 2 545 -2
30MAR26 530.00 P 0.00 0.00 0.00 131.73 +13.19 38 0 264 0
30MAR26 540.00 P 0.00 0.00 0.00 142.93 +16.33 60 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 151.66 +12.53 38 0 255 0
30MAR26 560.00 P 0.00 0.00 0.00 160.27 +14.03 0 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 171.63 +12.86 40 0 85 0
30MAR26 580.00 P 0.00 0.00 0.00 181.61 +13.43 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 191.60 +12.36 38 0 295 -95
30MAR26 600.00 P 0.00 0.00 0.00 201.59 +13.45 42 0 68 -151
30MAR26 610.00 P 0.00 0.00 0.00 211.58 +11.43 45 0 54 -13
30MAR26 620.00 P 0.00 0.00 0.00 221.56 +13.45 0 0 0 -12
30MAR26 630.00 P 0.00 0.00 0.00 232.21 +12.85 75 0 0 -15
30MAR26 640.00 P 0.00 0.00 0.00 240.17 +11.69 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 251.53 +13.46 46 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 261.52 +11.50 50 0 0 -1
30MAR26 670.00 P 0.00 0.00 0.00 271.51 +13.46 53 0 68 -2
30MAR26 680.00 P 0.00 0.00 0.00 281.49 +12.78 0 0 0 -5
30MAR26 690.00 P 0.00 0.00 0.00 291.48 +13.46 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 300.45 +11.85 0 0 9 -2
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29APR26 280.00 P 0.45 0.45 0.45 0.17 +0.05 37 1 1 +1
29APR26 285.00 P 0.00 0.00 0.00 0.24 +0.07 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.34 +0.11 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.46 +0.13 37 0 1 0
29APR26 300.00 P 1.45 1.45 1.45 0.62 +0.19 37 3 108 +3
29APR26 310.00 P 1.16 1.51 1.16 1.07 +0.30 37 30 15 +15
29APR26 320.00 P 2.82 2.85 2.69 1.76 +0.48 37 105 105 +105
29APR26 330.00 P 2.98 3.54 2.98 2.86 +0.83 37 79 244 +47
29APR26 340.00 P 2.81 4.56 2.78 4.32 +1.15 37 120 82 +60
29APR26 350.00 P 3.78 6.87 3.78 6.22 +1.54 37 66 129 +29
29APR26 360.00 P 5.39 8.98 5.21 8.28 +1.62 36 92 64 +48
29APR26 370.00 P 7.27 11.38 7.10 11.25 +2.07 36 310 167 +113
29APR26 380.00 P 10.00 15.48 10.00 14.83 +2.84 36 46 199 +44
29APR26 390.00 P 12.83 18.95 12.83 19.04 +3.76 36 72 142 +36
29APR26 400.00 P 16.47 24.16 16.47 23.87 +4.12 35 131 620 +61
29APR26 410.00 P 26.29 28.57 26.29 29.30 +5.39 35 90 260 +39
29APR26 420.00 P 32.00 34.73 32.00 35.47 +6.15 35 59 263 +42
29APR26 430.00 P 0.00 0.00 0.00 44.07 +8.85 38 0 271 0
29APR26 440.00 P 44.00 51.20 44.00 49.58 +5.99 34 60 742 -12
29APR26 450.00 P 47.27 47.27 47.27 58.10 +7.76 35 30 417 +9
29APR26 460.00 P 66.30 66.30 66.30 67.72 +11.29 38 4 887 -4
29APR26 470.00 P 0.00 0.00 0.00 74.29 +10.21 33 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 84.51 +11.09 37 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 92.61 +11.99 32 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 101.94 +9.06 29 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 111.89 +11.14 30 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 122.30 +14.14 37 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 132.07 +13.53 37 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 142.93 +13.87 45 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 151.79 +12.66 37 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 160.27 +11.74 0 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 171.66 +12.89 37 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 183.62 +14.04 57 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 192.27 +13.03 51 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 201.59 +8.38 39 0 11 -15
29APR26 610.00 P 0.00 0.00 0.00 211.58 +11.43 40 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 221.98 +13.86 53 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 232.21 +12.85 57 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 240.88 +12.40 0 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 251.53 +13.46 45 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 261.52 +11.50 47 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 271.51 +13.46 48 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 281.49 +12.78 48 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 291.48 +13.46 50 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 300.45 +10.96 0 0 0 0
28MAY26 320.00 P 3.28 4.53 3.28 3.71 +0.97 37 9 9 +9
28MAY26 330.00 P 4.46 4.49 4.46 5.23 +1.33 37 30 58 +26
28MAY26 340.00 P 5.00 7.60 5.00 7.11 +1.57 37 39 1,539 +39
28MAY26 350.00 P 7.50 10.00 7.50 9.17 +1.59 36 128 129 +126
28MAY26 360.00 P 10.73 12.60 10.73 11.97 +1.92 36 115 136 +103
28MAY26 370.00 P 14.26 15.62 14.26 15.21 +2.56 36 56 84 +56
28MAY26 380.00 P 19.40 19.40 18.05 19.11 +3.40 36 51 112 +46
28MAY26 390.00 P 22.09 22.36 22.09 23.55 +4.14 36 54 163 +39
28MAY26 400.00 P 21.88 27.67 21.88 28.42 +4.77 35 72 194 0
28MAY26 410.00 P 27.92 32.11 27.92 33.87 +5.38 35 75 1,740 0
28MAY26 420.00 P 37.70 40.01 37.60 39.88 +6.19 35 77 296 +11
28MAY26 430.00 P 42.15 42.15 42.15 46.24 +6.35 35 15 345 +15
28MAY26 440.00 P 0.00 0.00 0.00 54.74 +6.47 37 0 113 0
28MAY26 450.00 P 0.00 0.00 0.00 61.93 +7.92 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 70.42 +8.92 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 78.60 +11.97 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 85.35 +7.83 33 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 92.84 +10.41 28 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 103.28 +10.40 32 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 115.90 +11.13 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 122.30 +11.92 32 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 132.84 +10.51 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 144.16 +15.10 44 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 151.79 +10.63 32 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 160.27 +11.74 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 171.66 +10.96 33 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.62 +14.04 49 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 192.27 +13.03 44 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 201.59 +8.38 34 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 211.58 +11.43 36 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 221.98 +12.11 46 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 232.21 +12.85 49 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 241.53 +13.05 37 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 252.63 +14.56 55 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 261.52 +11.50 41 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 271.79 +13.74 51 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 282.02 +13.07 55 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 291.48 +13.46 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 300.57 +11.08 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 309.91 +12.81 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 319.72 +11.24 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 331.15 +13.26 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 341.65 +13.14 58 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 349.72 +12.77 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 361.38 +12.91 47 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 370.83 +12.93 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 380.87 +12.98 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 391.12 +14.58 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 401.31 +13.44 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 411.32 +14.32 51 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 420.04 +12.21 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 430.57 +10.66 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 440.53 +12.72 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 451.27 +14.02 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.29 +0.07 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.39 +0.11 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.49 +0.11 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.65 +0.17 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.81 +0.19 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 1.04 +0.25 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.29 +0.31 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.58 +0.35 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.95 +0.47 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.33 +0.50 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.85 +0.64 36 0 126 0
29JUN26 310.00 P 0.00 0.00 0.00 3.99 +0.83 36 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 5.48 +1.12 36 0 4 0
29JUN26 330.00 P 8.00 8.25 8.00 7.54 +1.69 36 2 2 +2
29JUN26 340.00 P 0.00 0.00 0.00 9.49 +1.45 36 0 3 0
29JUN26 350.00 P 11.50 13.00 11.50 12.03 +1.65 36 69 480 +68
29JUN26 360.00 P 15.80 16.00 14.52 15.10 +2.03 35 51 442 +49
29JUN26 370.00 P 14.10 19.60 14.10 18.65 +2.42 35 68 3,734 +56
29JUN26 380.00 P 20.40 23.50 20.40 22.59 +3.14 35 556 1,254 +523
29JUN26 390.00 P 25.95 25.95 25.95 27.20 +3.85 35 40 524 +21
29JUN26 400.00 P 25.25 32.54 25.25 32.10 +4.35 35 238 3,661 +100
29JUN26 410.00 P 36.27 36.27 36.27 37.58 +5.60 35 19 268 +19
29JUN26 420.00 P 0.00 0.00 0.00 43.45 +4.65 35 0 1,348 0
29JUN26 430.00 P 44.63 44.63 44.63 49.75 +5.12 34 2 571 -2
29JUN26 440.00 P 0.00 0.00 0.00 58.27 +6.04 36 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 67.16 +8.40 38 0 2,059 0
29JUN26 460.00 P 0.00 0.00 0.00 72.89 +7.51 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 82.03 +10.56 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 90.35 +11.67 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 100.17 +14.78 40 0 96 0
29JUN26 500.00 P 103.51 103.51 103.51 108.82 +12.67 40 15 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 115.90 +9.98 37 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 122.47 +9.12 30 0 83 0
29JUN26 530.00 P 0.00 0.00 0.00 133.83 +9.42 36 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 144.16 +14.18 39 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 151.79 +8.18 30 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 162.45 +10.13 36 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 171.66 +10.96 30 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 183.71 +14.13 44 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 192.27 +11.28 39 0 127 0
29JUN26 600.00 P 191.03 191.03 191.03 201.73 +8.52 36 15 352 0
29JUN26 610.00 P 0.00 0.00 0.00 211.58 +11.43 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 221.98 +12.11 42 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 232.21 +12.85 45 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 242.19 +9.43 46 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 252.63 +14.45 50 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 261.52 +11.50 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 272.02 +12.91 48 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 282.02 +13.07 49 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 291.91 +13.88 50 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 303.39 +13.90 59 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 311.98 +12.29 53 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 320.73 +11.32 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 331.20 +13.22 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 341.65 +12.25 52 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 351.61 +13.80 53 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 362.81 +14.34 63 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 371.99 +13.16 59 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 381.32 +12.12 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 391.31 +12.33 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 401.31 +11.86 49 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 411.32 +9.02 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 420.66 +12.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 430.57 +10.66 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 441.30 +12.06 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 451.27 +13.45 55 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.55 +0.05 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.70 +0.09 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.87 +0.10 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.05 +0.11 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.31 +0.18 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.57 +0.18 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.87 +0.21 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.26 +0.31 36 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 2.64 +0.30 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.10 +0.37 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.65 +0.50 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 4.20 +0.49 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.81 +0.55 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.74 +0.92 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.53 +0.95 37 0 0 0
29SEP26 300.00 P 7.50 8.50 7.50 7.33 +0.80 37 30 74 +29
29SEP26 310.00 P 10.00 10.00 10.00 9.43 +1.18 37 1 5 +1
29SEP26 320.00 P 11.80 11.80 11.80 11.72 +1.35 37 1 17 0
29SEP26 330.00 P 0.00 0.00 0.00 14.16 +1.40 36 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 16.90 +1.65 36 0 4 0
29SEP26 350.00 P 18.17 18.17 18.17 19.99 +1.82 36 3 62 +3
29SEP26 360.00 P 24.00 24.00 23.87 23.38 +2.06 36 3 139 +2
29SEP26 370.00 P 0.00 0.00 0.00 27.37 +2.78 35 0 136 0
29SEP26 380.00 P 28.40 28.40 28.40 31.71 +3.31 35 40 184 +27
29SEP26 390.00 P 36.27 37.13 36.23 36.48 +3.88 35 107 281 +107
29SEP26 400.00 P 41.50 41.50 41.50 41.47 +4.09 35 11 175 +9
29SEP26 410.00 P 0.00 0.00 0.00 47.00 +3.48 35 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 52.87 +4.00 35 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 59.24 +5.31 35 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 65.87 +5.59 35 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 73.45 +7.95 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 83.01 +9.35 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 86.53 +6.59 34 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 93.51 +6.77 33 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 102.52 +7.20 34 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 109.01 +6.24 32 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 119.49 +8.42 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 127.80 +4.94 34 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 137.46 +9.14 35 0 15 0
29SEP26 540.00 P 148.00 148.00 148.00 145.55 +11.56 34 2 10 -2
29SEP26 550.00 P 0.00 0.00 0.00 154.82 +10.33 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 165.76 +7.97 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 172.91 +8.29 33 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 184.51 +9.47 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 192.45 +10.30 33 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 201.73 +8.52 30 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 212.41 +10.14 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 221.98 +10.39 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 232.21 +12.85 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 242.19 +9.43 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 252.63 +14.45 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 261.52 +9.02 31 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 272.66 +13.55 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 282.17 +13.03 42 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 291.91 +13.88 41 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 303.39 +13.52 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.51 +0.26 36 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 1.78 +0.27 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.10 +0.32 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.50 +0.43 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.89 +0.42 36 0 0 0
30DEC26 250.00 P 4.88 4.88 4.88 3.33 +0.47 36 40 58 +40
30DEC26 255.00 P 0.00 0.00 0.00 3.89 +0.63 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.45 +0.54 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 5.02 +0.53 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 5.92 +0.85 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.72 +1.01 36 0 1 0
30DEC26 280.00 P 8.59 8.59 8.59 7.30 +0.79 36 1 2 +1
30DEC26 285.00 P 0.00 0.00 0.00 8.12 +1.02 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 9.15 +1.27 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 10.19 +1.41 36 0 10 0
30DEC26 300.00 P 12.00 12.50 12.00 11.30 +1.19 36 13 136 +11
30DEC26 310.00 P 0.00 0.00 0.00 13.81 +1.90 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 16.42 +2.01 36 0 3 0
30DEC26 330.00 P 0.00 0.00 0.00 19.35 +1.72 36 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 22.22 +1.87 35 0 23 0
30DEC26 350.00 P 25.95 26.20 25.95 25.84 +1.87 36 13 77 +11
30DEC26 360.00 P 27.95 29.05 27.95 29.67 +2.22 35 6 50 +6
30DEC26 370.00 P 34.62 34.62 34.62 33.74 +2.46 35 1 65 +1
30DEC26 380.00 P 0.00 0.00 0.00 38.41 +2.99 35 0 38 0
30DEC26 390.00 P 0.00 0.00 0.00 43.23 +3.38 35 1 77 +1
30DEC26 400.00 P 48.50 48.50 48.10 48.27 +4.03 35 13 615 +7
30DEC26 410.00 P 0.00 0.00 0.00 53.85 +3.90 35 0 115 0
30DEC26 420.00 P 0.00 0.00 0.00 59.47 +4.42 35 0 70 0
30DEC26 430.00 P 0.00 0.00 0.00 65.59 +4.70 35 0 52 0
30DEC26 440.00 P 71.02 71.02 71.00 72.11 +6.60 35 6 278 +1
30DEC26 450.00 P 0.00 0.00 0.00 78.20 +4.47 34 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 87.41 +7.14 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 93.63 +7.42 35 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 103.15 +8.36 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 109.08 +6.91 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 115.49 +6.36 34 0 53 0
30DEC26 510.00 P 123.48 123.48 123.48 124.78 +5.45 35 2 9 0
30DEC26 520.00 P 0.00 0.00 0.00 131.30 +5.75 34 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 140.31 +6.79 34 0 6 0
30DEC26 540.00 P 153.00 153.00 153.00 149.66 +9.46 35 2 2 0
30DEC26 550.00 P 0.00 0.00 0.00 157.01 +4.96 33 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 166.08 +5.16 33 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.79 +5.71 33 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 185.05 +8.15 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 194.33 +8.65 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 204.40 +10.96 35 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 212.41 +8.02 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.59 +10.06 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 232.21 +8.70 33 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 242.19 +9.43 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 252.63 +11.26 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 261.52 +9.02 30 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 272.66 +11.66 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 282.17 +11.37 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 291.91 +10.62 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 303.39 +13.52 43 0 0 0
TOTAL PUT 8,429 63,643 -6,015
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$ 3.79
26FEB26 2.40 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 -10
26FEB26 3.10 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 -120
26FEB26 3.30 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 -65
26FEB26 3.40 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 -18
26FEB26 3.50 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 -301
26FEB26 3.60 C 0.20 0.20 0.20 0.19 -0.06 0 147 0 -179
26FEB26 3.70 C 0.09 0.10 0.08 0.09 -0.07 0 254 0 -275
26FEB26 3.80 C 0.02 0.02 0.01 0.00 -0.10 0 375 293 -38
26FEB26 3.90 C 0.00 0.00 0.00 0.00 -0.04 0 0 704 0
26FEB26 4.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 880 0
26FEB26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 823 0
26FEB26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,047 0
26FEB26 4.30 C 0.01 0.01 0.01 0.00 -0.01 0 2 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 -0.06 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.06 66 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 -0.06 60 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.06 54 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 -0.07 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 -0.08 38 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 -0.08 28 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 -0.09 38 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 -0.09 40 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 -0.09 44 0 237 0
30MAR26 3.70 C 0.00 0.00 0.00 0.25 -0.09 44 0 181 0
30MAR26 3.80 C 0.20 0.21 0.20 0.20 -0.09 44 23 138 +23
30MAR26 3.90 C 0.20 0.20 0.15 0.16 -0.09 45 88 127 +60
30MAR26 4.00 C 0.12 0.12 0.11 0.12 -0.09 44 117 636 +117
30MAR26 4.10 C 0.12 0.12 0.08 0.09 -0.08 44 89 266 +6
30MAR26 4.20 C 0.06 0.06 0.06 0.07 -0.07 45 80 483 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.05 47 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.05 46 0 441 0
30MAR26 4.50 C 0.07 0.07 0.07 0.03 -0.05 46 2 392 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.04 45 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.04 42 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.03 45 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.02 49 0 136 0
30MAR26 5.00 C 0.01 0.01 0.01 0.01 -0.01 52 40 456 +40
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.41 -0.06 59 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.31 -0.07 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.21 -0.07 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.12 -0.04 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.03 -0.04 53 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 -0.08 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 -0.08 43 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.68 -0.08 48 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 -0.08 49 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.54 -0.09 49 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.48 -0.09 50 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.38 -0.08 52 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.33 -0.08 52 0 10 0
29APR26 3.90 C 0.00 0.00 0.00 0.29 -0.08 53 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.25 -0.08 52 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 -0.08 51 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.19 -0.07 53 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.16 -0.07 53 0 15 0
29APR26 4.40 C 0.14 0.14 0.14 0.13 -0.07 52 9 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 -0.07 52 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 -0.05 53 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.08 -0.05 52 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 -0.05 53 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.04 -0.08 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.97 -0.07 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.89 -0.08 51 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.82 -0.08 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.75 -0.08 52 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.69 -0.08 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.63 -0.08 54 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 -0.07 55 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 -0.08 55 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 -0.08 55 0 0 0
28MAY26 3.80 C 0.37 0.37 0.37 0.43 -0.08 56 10 25 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.39 -0.07 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.35 -0.07 56 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.31 -0.08 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.28 -0.07 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.25 -0.07 56 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.23 -0.06 57 0 0 0
28MAY26 4.50 C 0.17 0.17 0.17 0.20 -0.07 56 1 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.18 -0.06 56 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.14 -0.06 56 0 10 0
28MAY26 4.90 C 0.12 0.12 0.12 0.13 -0.05 57 20 20 +10
29JUN26 2.40 C 0.00 0.00 0.00 1.41 -0.07 0 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 -0.07 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 -0.07 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 -0.08 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 -0.07 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.95 -0.08 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.07 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.08 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.77 -0.07 57 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 -0.07 56 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.07 57 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.61 -0.07 57 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 -0.07 57 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.52 -0.07 58 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 -0.07 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.44 -0.07 58 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.07 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.06 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.06 58 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.06 58 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.06 58 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.06 58 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 -0.05 58 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 -0.05 59 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.05 58 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.05 58 0 311 0
29JUN26 5.25 C 0.13 0.13 0.13 0.14 -0.05 58 3 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.03 59 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.03 60 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.03 59 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 58 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.50 -0.07 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.43 -0.07 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.36 -0.07 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.30 -0.06 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.07 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.17 -0.06 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.06 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.07 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.06 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 -0.06 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.06 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.06 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.07 60 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.06 60 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.06 60 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.06 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.06 60 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.06 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.05 61 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.05 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.05 61 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.05 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.05 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.05 61 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.05 61 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.05 61 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.05 61 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.04 61 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.04 62 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.04 61 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.03 63 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.04 61 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.03 62 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.03 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.02 62 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.02 63 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.59 -0.07 56 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.53 -0.08 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.47 -0.07 58 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.40 -0.09 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 -0.07 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.29 -0.07 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 -0.08 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 -0.08 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.08 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 -0.07 61 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.04 -0.07 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 -0.07 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.08 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 -0.07 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.07 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.07 61 0 22 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 -0.07 61 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.07 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.06 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 -0.06 62 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.06 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.06 62 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.07 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.05 63 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.06 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.06 62 0 1 0
TOTAL CALL 1,260 23,494 -738
26FEB26 2.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,577 0
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 3,874 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 904 0
26FEB26 3.80 P 0.01 0.06 0.01 0.01 -0.04 0 67 0 -376
26FEB26 3.90 P 0.14 0.16 0.11 0.11 +0.01 0 77 0 -256
26FEB26 4.00 P 0.19 0.25 0.19 0.21 +0.04 0 19 0 -183
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.05 0 0 0 -233
26FEB26 4.20 P 0.39 0.42 0.39 0.41 +0.05 0 8 0 -540
26FEB26 4.30 P 0.53 0.53 0.53 0.51 +0.05 0 1 0 -210
26FEB26 4.40 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 -15
26FEB26 4.50 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 -25
26FEB26 4.60 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 -4
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 -5
26FEB26 4.80 P 1.03 1.03 1.03 1.01 +0.04 0 1 0 -1
26FEB26 4.90 P 1.14 1.14 1.14 1.11 +0.04 0 1 0 -1
26FEB26 5.00 P 0.00 0.00 0.00 1.21 +0.04 0 10 0 -10
26FEB26 5.25 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 2,799 0
30MAR26 3.00 P 0.04 0.04 0.04 0.01 -0.01 48 60 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.02 50 0 2,006 0
30MAR26 3.20 P 0.04 0.04 0.03 0.03 -0.02 49 25 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 -0.03 47 0 3,103 0
30MAR26 3.40 P 0.10 0.10 0.07 0.06 -0.03 46 143 3,153 +3
30MAR26 3.50 P 0.11 0.11 0.11 0.09 -0.03 47 106 2,199 0
30MAR26 3.60 P 0.16 0.16 0.15 0.12 -0.04 46 246 6,412 +39
30MAR26 3.70 P 0.20 0.21 0.20 0.16 -0.03 46 112 3,238 +112
30MAR26 3.80 P 0.25 0.26 0.24 0.21 -0.04 46 45 661 +21
30MAR26 3.90 P 0.29 0.29 0.29 0.27 -0.03 47 20 355 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 -0.02 48 0 330 0
30MAR26 4.20 P 0.51 0.51 0.51 0.49 -0.01 50 6 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 -0.01 50 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 0.00 52 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 +0.01 53 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.02 58 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.03 62 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.03 62 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.15 +0.04 70 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.25 +0.05 74 10 80 +10
30MAR26 5.25 P 0.00 0.00 0.00 1.50 +0.05 83 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.75 +0.05 91 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.99 +0.03 94 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.27 +0.06 116 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.52 +0.06 123 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.76 +0.05 125 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.03 +0.07 141 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.24 +0.05 126 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.50 +0.03 138 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.75 +0.05 143 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.02 +0.06 159 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.26 +0.06 159 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.51 +0.05 164 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.76 +0.05 169 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.01 +0.06 173 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 52 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 54 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 54 0 1,530 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 380 0
29APR26 3.10 P 0.10 0.10 0.10 0.08 -0.02 55 240 240 +240
29APR26 3.20 P 0.00 0.00 0.00 0.10 -0.02 54 0 20 0
29APR26 3.30 P 0.16 0.16 0.15 0.13 -0.02 55 250 290 +250
29APR26 3.40 P 0.00 0.00 0.00 0.16 -0.03 54 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 -0.03 55 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.24 -0.03 55 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.29 -0.03 55 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.34 -0.03 55 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.40 -0.02 55 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.46 -0.02 55 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.60 -0.02 56 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 0.00 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 0.00 59 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.92 0.00 59 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.10 +0.01 61 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.19 +0.02 63 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.01 60 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.02 58 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.02 58 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.29 -0.02 59 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 -0.03 58 0 10 0
28MAY26 3.70 P 0.44 0.44 0.44 0.39 -0.02 59 6 206 +6
28MAY26 3.80 P 0.50 0.50 0.50 0.44 -0.02 59 1 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 -0.02 59 0 225 0
28MAY26 4.00 P 0.61 0.61 0.61 0.56 -0.02 59 4 204 +4
28MAY26 4.10 P 0.00 0.00 0.00 0.63 -0.01 60 0 0 0
28MAY26 4.20 P 0.75 0.75 0.75 0.70 -0.01 61 1 1 +1
28MAY26 4.30 P 0.00 0.00 0.00 0.77 -0.01 61 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.84 -0.01 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 0.00 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 0.00 62 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.08 0.00 62 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.17 +0.01 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.25 +0.01 63 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.01 60 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 61 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 -0.02 59 0 800 0
29JUN26 2.80 P 0.15 0.15 0.15 0.12 -0.01 61 20 5,112 +20
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.02 60 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 -0.02 60 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 -0.02 60 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.02 60 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 61 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 -0.02 60 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.37 -0.01 61 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 -0.01 61 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.47 -0.01 61 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 -0.02 60 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 -0.02 61 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 -0.01 62 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 -0.01 61 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 -0.01 62 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.85 -0.01 62 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.92 0.00 62 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 0.00 63 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 0.00 62 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 0.00 63 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.01 64 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 +0.01 64 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 +0.01 64 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.62 +0.02 66 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.85 +0.03 68 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.08 +0.03 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.32 +0.04 73 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.56 +0.04 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.81 +0.04 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.06 +0.05 83 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.31 +0.05 86 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.57 +0.06 92 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.82 +0.06 95 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.08 +0.06 100 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.34 +0.07 105 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 64 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.01 63 0 45 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 0.00 63 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 -0.01 63 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.01 63 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 0.00 63 0 432 0
29SEP26 3.00 P 0.36 0.36 0.36 0.32 0.00 64 30 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 0.00 64 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 -0.01 63 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 0.00 64 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 0.00 64 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 0.00 64 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.01 64 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 0.00 64 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 0.00 64 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 0.00 64 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 0.00 64 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 0.00 65 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 0.00 65 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 0.00 65 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 0.00 65 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 0.00 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.01 66 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.01 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 +0.01 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.01 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.01 66 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.02 68 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 +0.02 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 +0.03 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.43 +0.03 70 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.66 +0.03 71 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 +0.03 72 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 +0.04 74 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.04 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.61 +0.04 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.86 +0.05 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.04 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.35 +0.05 84 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.02 64 0 171 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 -0.01 64 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 -0.01 64 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 -0.01 65 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.01 65 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 -0.01 65 4 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 -0.01 65 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.01 65 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 -0.01 65 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 -0.01 65 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 -0.01 65 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.02 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 -0.01 65 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.01 65 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.01 65 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 -0.01 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.01 66 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.01 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.01 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 -0.01 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.01 66 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 -0.01 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 -0.01 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 0.00 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 0.00 67 4 3 -4
TOTAL PUT 1,517 98,918 -1,157
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 77.95
30MAR26 45.00 C 0.00 0.00 0.00 33.06 -1.95 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.06 -1.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.07 -1.95 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.07 -1.95 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.07 -1.96 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.07 -1.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.58 -1.95 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.09 -1.95 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.59 -1.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.10 -1.95 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.61 -1.95 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.12 -1.95 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.67 -1.92 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.29 -1.87 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.08 -1.75 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.16 -1.54 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.63 -1.25 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.52 -0.93 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.80 -0.62 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.38 -0.38 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.20 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.10 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.05 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.61 -1.96 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.12 -1.95 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.63 -1.95 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.14 -1.95 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.65 -1.95 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.18 -1.93 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.75 -1.90 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.45 -1.82 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.35 -1.67 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.56 -1.45 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.17 -1.17 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.13 -0.90 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.40 -0.65 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.91 -0.45 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.58 -0.32 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.38 -0.21 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.15 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.10 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 +0.09 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.45 +0.20 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.03 +0.42 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.00 +0.72 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.40 +1.05 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.19 +1.35 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.29 +1.60 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 9.61 +1.79 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.05 +1.90 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.55 +1.95 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.05 +1.95 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.55 +1.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.05 +1.95 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 24.55 +1.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.05 +1.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.55 +1.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.05 +1.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.55 +1.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.05 +1.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.55 +1.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.05 +1.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.55 +1.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.05 +1.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.07 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.41 +0.13 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 +0.21 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.26 +0.34 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.97 +0.48 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.91 +0.65 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.11 +0.83 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.54 +1.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.20 +1.20 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.05 +1.36 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.08 +1.51 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.24 +1.63 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.51 +1.73 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.86 +1.81 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.26 +1.86 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.70 +1.89 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.17 +1.92 25 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.96
30MAR26 4.53 C 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.34 -0.08 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.25 -0.08 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.91 -0.08 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.19 -0.08 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.94 -0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.71 -0.09 66 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.47 -0.07 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.23 -0.08 54 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.99 -0.10 48 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.75 -0.08 43 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.51 -0.08 37 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.27 -0.08 32 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.03 -0.09 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.32 -0.09 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.90 -0.09 30 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.28 -0.07 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.25 -0.12 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.15 -0.13 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.92 -0.12 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.44 -0.12 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.21 -0.13 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.97 -0.11 47 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.49 -0.12 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.25 -0.12 28 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.78 -0.12 33 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.54 -0.14 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.31 -0.13 31 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.08 -0.14 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.85 -0.14 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.63 -0.08 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.24 -0.07 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.21 -0.13 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.97 -0.11 42 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.73 -0.11 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.49 -0.12 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.12 28 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.02 -0.11 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.78 -0.13 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.55 -0.13 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.33 -0.13 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.13 -0.10 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.92 -0.10 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.43 0.00 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 104 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 91 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 48 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 39 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 30 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.62 +0.09 31 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.14 +0.14 48 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 53 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 46 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.15 +0.02 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.00 +0.07 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.30 +0.07 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.67 +0.02 26 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.13 +0.11 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.55 +0.11 27 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 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.26 +0.09 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.59 +0.10 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.97 +0.11 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 +0.12 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.76 +0.12 35 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.96
30MAR26 4.32 C 0.00 0.00 0.00 5.65 -0.08 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.47 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.88 -0.07 70 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.65 -0.09 64 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.41 -0.08 58 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.17 -0.07 53 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.94 -0.08 47 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.70 -0.08 42 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.47 -0.11 37 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.24 -0.09 31 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.00 -0.09 24 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.31 -0.09 29 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 0.00 122 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 101 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 61 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 47 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.96
26FEB26 5.00 C 0.00 0.00 0.00 4.96 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.46 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.71 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.21 -0.09 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.96 -0.09 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 -0.09 0 0 0 -30
26FEB26 8.75 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 -70
26FEB26 9.00 C 1.08 1.08 1.08 0.96 -0.10 0 6 0 -64
26FEB26 9.25 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 -36
26FEB26 9.50 C 0.00 0.00 0.00 0.46 -0.10 0 0 0 -63
26FEB26 9.75 C 0.20 0.20 0.20 0.21 -0.10 0 1 0 -1
26FEB26 10.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 100 0
26FEB26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.97 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.47 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.73 -0.09 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.48 -0.09 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.23 -0.07 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.98 -0.10 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.73 -0.10 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.48 -0.10 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.23 -0.08 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.00 -0.09 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 -0.10 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.46 -0.13 0 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.22 -0.12 0 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.00 -0.11 22 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.80 -0.10 26 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.64 -0.08 30 0 0 0
30MAR26 9.75 C 0.54 0.54 0.54 0.46 -0.08 28 6 8 +6
30MAR26 10.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 10 0
30MAR26 10.50 C 0.24 0.24 0.18 0.17 -0.03 30 5 23 +1
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.00 -0.12 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.82 -0.06 37 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.51 -0.12 21 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.29 -0.12 24 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.10 -0.11 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.92 -0.09 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.75 -0.09 28 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.01 -0.11 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.78 -0.09 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.52 -0.10 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.28 -0.10 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.02 -0.12 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.82 -0.09 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.56 -0.09 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.36 -0.07 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.14 -0.08 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.95 -0.08 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.78 -0.08 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.52 -0.07 29 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.00 -0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 -0.12 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.26 -0.11 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.01 -0.11 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.78 -0.10 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.52 -0.11 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.28 -0.11 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.03 -0.13 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.82 -0.10 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 -0.09 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.37 -0.09 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 -0.05 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 -0.08 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 -0.09 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 -0.06 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 -0.06 30 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.06 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.24 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.00 -0.11 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 -0.12 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.26 -0.11 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.01 -0.11 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 -0.10 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 -0.11 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.29 -0.11 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 -0.13 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 -0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 -0.08 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.03 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 -0.04 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.07 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 -0.08 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 -0.06 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.24 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.00 -0.11 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.50 -0.12 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.26 -0.11 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 -0.12 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.78 -0.11 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 -0.12 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 -0.09 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 -0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 -0.07 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 -0.02 32 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.03 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.03 31 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.06 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 -0.05 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.02 31 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
TOTAL CALL 18 2,589 -257
26FEB26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 10.00 P 0.04 0.04 0.04 0.04 -0.03 0 1 0 -1
26FEB26 10.50 P 0.00 0.00 0.00 0.54 +0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.04 +0.07 0 0 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 38 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 21 0
30MAR26 8.75 P 0.03 0.03 0.03 0.03 0.00 31 30 42 +30
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 31 0
30MAR26 9.50 P 0.15 0.15 0.15 0.16 +0.02 30 12 89 +12
30MAR26 9.75 P 0.21 0.21 0.21 0.25 +0.02 30 20 25 +20
30MAR26 10.00 P 0.00 0.00 0.00 0.37 +0.03 30 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.55 +0.08 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.07 +0.12 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.59 +0.11 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.09 +0.11 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.59 +0.11 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.09 +0.11 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.59 +0.11 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.09 +0.11 86 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 0.00 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 50 0
29APR26 9.00 P 0.12 0.12 0.12 0.12 +0.01 29 1 1 +1
29APR26 9.25 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 +0.03 30 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.38 +0.03 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.17 +0.06 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.61 +0.09 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.07 +0.09 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.59 +0.11 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.09 +0.11 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.59 +0.11 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.09 +0.11 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.59 +0.11 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.09 +0.11 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.38 +0.01 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.50 +0.02 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.63 +0.02 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.16 +0.08 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 +0.06 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 +0.01 15 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.79 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.27 +0.08 0 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 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 29 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 0.00 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 0.00 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.02 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 +0.03 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.25 +0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.07 +0.10 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.50 +0.10 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 +0.10 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.45 +0.12 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.93 +0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.90 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 +0.04 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.04 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 +0.04 32 0 32 0
29SEP26 9.50 P 0.82 0.82 0.82 0.88 +0.05 32 30 90 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 +0.08 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.10 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 +0.10 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 +0.11 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.15 +0.11 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 +0.11 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.05 +0.10 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 +0.13 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 +0.12 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 +0.12 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 +0.05 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.63 +0.06 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 +0.09 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 +0.10 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 +0.10 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 +0.10 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 +0.11 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.11 +0.11 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 +0.11 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 +0.12 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.51 +0.12 35 0 0 0
TOTAL PUT 94 2,550 +92
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$ 26.06
26FEB26 15.50 C 0.00 0.00 0.00 10.56 -0.02 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.06 -0.02 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.56 -0.02 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.06 -0.02 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.56 -0.02 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.06 -0.02 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.56 -0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.06 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.56 -0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.06 -0.02 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.06 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 -40
26FEB26 23.00 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 -43
26FEB26 24.00 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 -21
26FEB26 25.00 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 -18
26FEB26 26.00 C 0.00 0.00 0.00 0.06 -0.16 0 0 0 -31
26FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.09 -0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.59 -0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.09 -0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.60 -0.02 72 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.10 -0.02 66 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.60 -0.02 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.10 -0.02 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.60 -0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.10 -0.03 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.61 -0.02 44 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.11 -0.02 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.61 -0.02 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.11 -0.02 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.13 -0.02 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.16 -0.04 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.20 -0.11 22 0 5 0
30MAR26 25.00 C 1.59 1.59 1.59 1.45 -0.08 25 9 19 0
30MAR26 26.00 C 1.02 1.02 1.02 0.87 -0.06 26 1 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.47 -0.05 26 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 48 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.60 -0.03 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.11 -0.02 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.61 -0.02 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.11 -0.02 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.61 -0.02 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.11 -0.02 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.61 -0.02 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.12 -0.02 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.13 -0.02 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.16 -0.03 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.24 -0.03 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.34 -0.11 24 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.66 -0.09 25 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.12 -0.07 26 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.71 -0.07 26 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.43 -0.06 26 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 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 8.11 -0.02 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.61 -0.02 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.11 -0.02 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.62 -0.02 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.12 -0.02 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.15 -0.02 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.21 -0.03 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.35 -0.03 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.51 -0.11 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.87 -0.09 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.35 -0.07 25 0 40 0
28MAY26 27.00 C 0.96 0.96 0.96 0.95 -0.05 26 15 80 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.64 -0.05 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.44 -0.02 26 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.10 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.60 -0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.11 -0.02 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.61 -0.02 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.11 -0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.61 -0.02 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.12 -0.02 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.63 -0.02 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.14 -0.03 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.21 -0.02 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.32 -0.03 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.52 -0.03 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.80 -0.03 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.17 -0.03 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.65 -0.03 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.62 -0.02 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.14 -0.02 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.65 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.17 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.69 -0.02 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.21 -0.03 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.74 -0.03 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.28 -0.03 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.83 -0.02 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.39 -0.02 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.53 -0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.73 -0.04 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 -0.04 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.34 -0.04 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.76 -0.03 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.25 -0.03 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.44 -0.03 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.80 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.33 -0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.87 -0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.41 -0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 -0.03 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.09 -0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.67 -0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.87 -0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.12 -0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.44 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 -0.04 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.24 -0.04 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.74 -0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 -0.03 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 -0.04 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.30 -0.03 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.07 -0.03 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
TOTAL CALL 25 536 -138
26FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 26 0
26FEB26 27.00 P 1.01 1.01 1.01 0.94 -0.01 0 10 0 -43
26FEB26 28.00 P 0.00 0.00 0.00 1.94 0.00 0 0 0 -8
26FEB26 29.00 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 12 0
30MAR26 25.00 P 0.37 0.37 0.36 0.39 -0.03 27 20 25 +5
30MAR26 26.00 P 0.00 0.00 0.00 0.79 -0.03 27 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.12 -0.06 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.99 0.00 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.95 +0.02 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.94 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.94 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.94 +0.02 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.94 +0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.73 0.00 27 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.20 +0.02 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.47 -0.04 26 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.29 0.00 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.18 +0.01 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.11 +0.01 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.08 +0.02 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.06 +0.02 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.05 +0.02 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.05 +0.03 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.04 +0.02 0 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 0.00 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 0.00 26 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.41 +0.03 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.01 +0.05 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.63 -0.03 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.42 +0.01 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.27 +0.01 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.17 +0.01 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.11 +0.01 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.08 +0.02 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.06 +0.02 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.05 +0.02 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.04 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.56 -0.01 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 0.00 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 -0.01 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.55 0.00 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 0.00 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.25 +0.01 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.16 +0.01 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.11 +0.02 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.08 +0.02 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 +0.02 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.05 +0.02 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 -0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.55 -0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.19 -0.01 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.33 0.00 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 +0.01 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 +0.01 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 +0.02 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.08 +0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.84 -0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.02 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 -0.01 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.50 -0.02 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 -0.01 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 -0.01 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.69 0.00 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 0.00 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.37 +0.01 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.26 0.00 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 +0.01 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.13 +0.01 26 0 0 0
TOTAL PUT 30 603 -46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.91
26FEB26 3.60 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.51 -0.10 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.41 -0.10 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 -0.10 0 0 0 -15
26FEB26 4.70 C 0.00 0.00 0.00 0.21 -0.10 0 0 0 -21
26FEB26 4.80 C 0.13 0.13 0.13 0.11 -0.10 0 10 0 -25
26FEB26 4.90 C 0.04 0.04 0.02 0.01 -0.11 0 40 0 -120
26FEB26 5.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 162 0
26FEB26 5.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.22 -0.10 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.02 -0.10 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.92 -0.10 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.45 -0.09 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.37 -0.09 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 -0.09 27 0 10 0
30MAR26 4.80 C 0.23 0.23 0.23 0.22 -0.08 26 10 95 0
30MAR26 4.90 C 0.17 0.17 0.17 0.16 -0.07 25 20 301 +20
30MAR26 5.00 C 0.10 0.10 0.10 0.11 -0.07 24 15 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.03 27 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 15 0
30MAR26 5.75 C 0.50 0.50 0.50 0.01 0.00 31 1 14 -1
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.22 -0.11 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.13 -0.10 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.03 -0.09 24 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 -0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 -0.09 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 -0.08 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.07 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.06 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.24 -0.06 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.03 29 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.15 -0.08 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.86 -0.08 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.78 -0.07 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.36 -0.09 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.26 -0.08 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.16 -0.10 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.07 -0.10 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.08 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.08 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.08 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.07 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.03 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.40 -0.08 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.30 -0.09 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.08 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.08 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.08 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.09 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.40 -0.08 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 -0.08 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 -0.09 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.08 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.09 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.09 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.04 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.02 29 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
TOTAL CALL 96 1,582 -162
26FEB26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 +0.04 0 0 0 -45
26FEB26 5.25 P 0.00 0.00 0.00 0.34 +0.09 0 0 0 -89
26FEB26 5.50 P 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.59 +0.06 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 0.00 28 20 230 +20
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 26 0 91 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.02 27 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 26 0 100 0
30MAR26 4.90 P 0.14 0.15 0.14 0.15 +0.03 27 34 107 -23
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.06 29 0 12 0
30MAR26 5.50 P 0.55 0.55 0.55 0.61 +0.08 32 2 2 +2
30MAR26 5.75 P 0.00 0.00 0.00 0.86 +0.09 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.12 +0.10 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 +0.10 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 +0.10 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.86 +0.08 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.11 +0.08 74 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.36 +0.08 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.61 +0.08 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.86 +0.12 90 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.11 +0.12 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 +0.13 106 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
29APR26 4.30 P 0.03 0.03 0.03 0.03 0.00 27 10 15 +10
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 26 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 40 0
29APR26 4.60 P 0.08 0.09 0.08 0.09 +0.02 27 5 20 +5
29APR26 4.70 P 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 +0.03 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 +0.04 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 +0.06 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 +0.08 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.88 +0.09 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 +0.10 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 +0.10 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.86 +0.08 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.11 +0.08 56 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 +0.08 60 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
28MAY26 4.60 P 0.12 0.12 0.12 0.13 +0.03 28 10 10 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.04 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.06 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 +0.07 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 +0.08 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 +0.10 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 +0.10 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 +0.08 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 +0.08 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 +0.08 51 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.02 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.03 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.69 +0.06 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.06 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.10 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.08 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 +0.08 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.36 +0.08 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 +0.08 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 +0.12 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.11 +0.12 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 +0.13 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.04 29 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
29SEP26 5.75 P 1.05 1.05 1.05 1.07 +0.08 27 5 5 +5
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.07 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.07 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.08 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 +0.08 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.09 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.03 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.04 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.06 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 +0.07 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.05 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.06 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.06 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.08 26 0 0 0
TOTAL PUT 86 2,459 -105
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$ 115.30
26FEB26 87.50 C 0.00 0.00 0.00 27.80 -5.61 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.30 -5.61 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.80 -5.61 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 20.30 -5.61 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.80 -5.61 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.30 -5.61 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.80 -5.61 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.30 -5.61 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.80 -5.61 0 0 0 -18
26FEB26 110.00 C 0.00 0.00 0.00 5.30 -5.61 0 0 0 -1
26FEB26 112.50 C 7.30 7.30 7.30 2.80 -5.62 0 8 0 -26
26FEB26 115.00 C 0.67 0.67 0.67 0.30 -5.66 0 15 14 -9
26FEB26 117.50 C 0.27 0.27 0.27 0.00 -3.59 0 17 30 -3
26FEB26 120.00 C 0.88 0.88 0.13 0.00 -1.83 0 16 54 -2
26FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.72 0 0 37 0
26FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 56 0
26FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 120 0
26FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
26FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
26FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
26FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.12 -5.55 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.70 -5.52 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.32 -5.46 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.00 -5.39 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.76 -5.27 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.60 -5.14 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.56 -4.97 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.65 -4.75 45 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 10.55 -4.83 42 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 9.54 -3.54 47 0 0 0
30MAR26 112.50 C 10.00 10.00 10.00 7.75 -3.98 45 8 8 +8
30MAR26 115.00 C 0.00 0.00 0.00 6.33 -3.62 44 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 5.22 -3.25 44 0 157 0
30MAR26 120.00 C 5.95 5.95 5.95 4.28 -2.84 44 16 17 -16
30MAR26 122.50 C 0.00 0.00 0.00 3.50 -2.49 45 0 9 0
30MAR26 125.00 C 4.09 4.09 3.61 2.84 -2.20 45 19 27 -13
30MAR26 127.50 C 3.35 3.35 3.35 2.31 -2.02 46 16 48 +16
30MAR26 130.00 C 0.00 0.00 0.00 1.81 -1.73 46 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 1.41 -1.46 46 0 44 0
30MAR26 135.00 C 1.67 1.67 1.28 1.09 -1.22 46 16 68 +15
30MAR26 137.50 C 0.00 0.00 0.00 0.83 -1.01 46 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.63 -0.83 46 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.47 -0.67 46 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.34 -0.55 45 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.26 -0.41 46 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.18 -0.33 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.82 -5.21 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.58 -5.10 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.40 -5.16 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.30 -5.04 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.29 -4.89 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.37 -4.73 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.56 -4.54 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.86 -4.34 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 13.66 -4.25 48 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 12.14 -3.08 48 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 10.12 -3.86 44 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 9.03 -3.43 45 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 7.93 -3.18 45 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 6.95 -2.87 45 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 6.07 -2.62 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.30 -2.37 46 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 4.62 -2.08 46 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 4.03 -1.88 47 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 3.45 -1.76 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.94 -1.67 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 2.43 -1.56 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.12 -1.31 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 1.73 -1.13 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.46 -1.06 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 1.22 -0.87 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 1.02 -0.76 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.30 -5.26 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.15 -5.15 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.07 -5.04 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.06 -4.91 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.17 -4.75 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.34 -4.59 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.63 -4.42 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 16.00 -4.23 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.49 -4.04 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 13.07 -3.83 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.87 -3.53 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.71 -3.25 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.63 -3.18 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.65 -2.95 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 7.73 -2.73 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.82 -2.65 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 6.07 -2.46 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 5.33 -2.27 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 4.72 -2.07 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.14 -1.91 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.51 -1.83 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.09 -1.68 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.68 -1.39 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.35 -1.25 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.05 -1.13 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.76 -1.01 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.77 -5.15 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.73 -5.03 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.73 -4.92 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.86 -4.77 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.03 -4.64 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.34 -4.47 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.68 -4.32 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.19 -4.13 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.72 -3.94 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.41 -3.77 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 13.13 -3.58 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 11.99 -3.39 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 11.00 -3.34 45 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 10.04 -3.14 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 9.15 -2.82 46 0 0 0
29JUN26 125.00 C 8.63 8.63 8.63 8.26 -2.84 45 5 15 0
29JUN26 127.50 C 7.79 7.79 7.79 7.53 -2.61 46 9 21 +9
29JUN26 130.00 C 0.00 0.00 0.00 6.79 -2.45 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.11 -2.24 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.52 -2.10 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.82 -2.09 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.29 -1.92 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.87 -1.63 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.47 -1.50 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.08 -1.36 45 0 1 0
29JUN26 150.00 C 4.04 4.04 4.04 2.77 -1.27 45 1 1 +1
29SEP26 87.50 C 0.00 0.00 0.00 32.02 -4.90 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.24 -4.78 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.51 -4.73 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.92 -4.56 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.33 -4.47 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.84 -4.37 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.44 -4.19 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.04 -4.13 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.76 -4.01 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.56 -3.82 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.37 -3.73 46 0 0 0
29SEP26 115.00 C 16.77 16.77 16.77 16.39 -2.98 46 1 155 +1
29SEP26 117.50 C 15.76 15.76 15.76 15.39 -3.31 46 6 71 +2
29SEP26 120.00 C 0.00 0.00 0.00 14.45 -3.30 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.57 -3.08 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.75 -3.03 46 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 11.97 -2.92 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.14 -2.91 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 10.39 -2.84 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.72 -2.68 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.79 -2.77 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.14 -2.73 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.60 -2.31 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.10 -2.16 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.60 -2.01 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.10 -1.99 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.39 -4.84 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.79 -4.72 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.24 -4.56 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.69 -4.56 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.24 -4.47 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.88 -4.28 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.52 -4.24 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.20 -4.20 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.03 -4.02 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.86 -3.86 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.70 -3.86 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.66 -3.73 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.71 -3.52 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.01 -3.21 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.14 -3.12 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.29 -2.98 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.47 -2.88 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.66 -2.86 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.84 -2.90 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.05 -2.94 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.40 -2.88 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.76 -2.74 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.79 -2.95 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.16 -2.94 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.59 -2.87 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.12 -2.35 46 0 0 0
TOTAL CALL 153 4,340 -36
26FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 112.50 P 0.01 0.01 0.01 0.00 -0.01 0 45 291 +30
26FEB26 115.00 P 0.10 0.10 0.10 0.00 -0.06 0 104 147 +78
26FEB26 117.50 P 0.32 0.41 0.32 2.20 +1.90 0 17 0 -92
26FEB26 120.00 P 0.83 4.55 0.83 4.70 +3.69 0 27 0 -75
26FEB26 122.50 P 0.00 0.00 0.00 7.20 +4.79 0 0 0 -38
26FEB26 125.00 P 0.00 0.00 0.00 9.70 +5.26 0 0 0 -33
26FEB26 127.50 P 0.00 0.00 0.00 12.20 +5.56 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 14.70 +5.60 0 0 0 -12
26FEB26 132.50 P 0.00 0.00 0.00 17.20 +5.60 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.70 +5.60 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.20 +5.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.70 +5.60 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 27.20 +5.60 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 29.70 +5.60 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 32.20 +5.60 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 34.70 +5.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.10 +0.05 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.17 +0.09 45 0 15 0
30MAR26 92.50 P 0.55 0.55 0.55 0.30 +0.15 46 3 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.48 +0.24 46 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.74 +0.34 46 0 18 0
30MAR26 100.00 P 0.80 0.80 0.80 1.09 +0.49 46 1 54 0
30MAR26 102.50 P 1.18 1.45 1.18 1.56 +0.67 46 20 75 +17
30MAR26 105.00 P 0.00 0.00 0.00 2.17 +0.91 46 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 2.92 +1.15 46 0 56 0
30MAR26 110.00 P 2.81 3.00 2.81 3.82 +1.43 46 2 1,044 -1
30MAR26 112.50 P 4.64 4.64 4.64 4.88 +1.73 46 1 45 0
30MAR26 115.00 P 5.00 5.00 5.00 6.11 +2.09 47 1 7 0
30MAR26 117.50 P 0.00 0.00 0.00 7.53 +2.45 47 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 9.07 +2.78 47 0 16 0
30MAR26 122.50 P 0.00 0.00 0.00 10.48 +2.88 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 12.59 +3.41 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 14.35 +3.89 47 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 16.21 +3.95 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.32 +4.21 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 20.51 +3.98 45 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 22.78 +4.66 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.09 +4.84 45 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.45 +5.00 45 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.86 +5.14 45 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 32.28 +5.25 45 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 34.74 +5.35 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.60 +0.25 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.85 +0.34 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.16 +0.46 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.59 +0.61 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 2.10 +0.79 46 0 1 0
29APR26 100.00 P 1.90 1.90 1.90 2.69 +0.93 47 10 1,015 +10
29APR26 102.50 P 0.00 0.00 0.00 3.37 +1.09 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 4.14 +1.30 46 0 81 0
29APR26 107.50 P 0.00 0.00 0.00 5.04 +1.55 46 0 37 0
29APR26 110.00 P 5.60 5.60 5.60 6.06 +1.80 46 5 27 +5
29APR26 112.50 P 0.00 0.00 0.00 7.21 +2.03 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 8.48 +2.33 47 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 9.77 +2.49 46 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 11.31 +2.77 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.83 +2.85 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.45 +2.98 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 16.74 +3.65 49 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 18.10 +3.63 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.05 +3.82 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.04 +4.02 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.14 +4.21 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.25 +4.36 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.46 +3.83 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.68 +3.92 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.98 +4.06 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 35.28 +4.90 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.34 +0.45 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.72 +0.55 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.21 +0.68 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 2.66 +0.73 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 3.40 +0.96 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.09 +1.09 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 4.89 +1.33 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 5.80 +1.52 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 6.81 +1.71 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 7.92 +1.92 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 9.15 +2.15 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 10.47 +2.38 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 11.76 +2.48 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 13.31 +2.74 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.94 +2.85 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.11 +3.59 47 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 18.63 +3.45 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.42 +3.66 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.34 +3.67 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.29 +3.83 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.29 +4.00 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.37 +4.13 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.46 +4.27 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.63 +4.41 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.82 +4.51 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.03 +4.64 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.03 +0.55 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.55 +0.68 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.10 +0.79 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 3.67 +0.83 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 4.35 +0.93 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.18 +1.08 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.02 +1.33 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.03 +1.51 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 8.05 +1.66 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 9.22 +1.85 44 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 10.50 +2.08 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 11.86 +2.25 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 13.32 +2.54 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.86 +2.73 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.49 +2.82 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 18.18 +2.92 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.96 +3.19 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.46 +3.09 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 23.58 +3.48 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.50 +3.61 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.46 +3.76 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.43 +3.91 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.51 +4.03 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.65 +4.20 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 35.71 +4.29 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.89 +4.38 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.30 +0.73 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.01 +0.86 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.76 +0.90 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.47 +0.90 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.31 +0.94 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.39 +1.14 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 9.44 +1.53 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.52 +1.62 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.70 +1.70 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 12.96 +1.85 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.26 +1.98 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.71 +2.18 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.08 +2.20 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 18.63 +2.45 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.23 +2.49 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.01 +2.68 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.56 +2.73 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.23 +2.77 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.00 +2.90 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.84 +3.08 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.90 +3.46 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 32.53 +3.27 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.48 +3.38 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.47 +3.53 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.47 +3.67 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.48 +3.72 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.15 +0.78 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.00 +0.90 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.90 +1.05 46 0 2 0
30DEC26 95.00 P 8.45 8.45 8.45 8.54 +0.79 45 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 9.53 +0.88 45 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 10.58 +1.02 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.93 +1.63 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.11 +1.75 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.35 +1.72 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.65 +1.84 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.02 +1.97 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.24 +1.90 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.74 +2.04 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.34 +2.37 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.83 +2.36 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.58 +2.56 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.19 +2.57 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.88 +2.60 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.57 +2.68 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.29 +2.72 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.14 +2.88 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.00 +3.05 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.86 +3.14 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 38.73 +3.16 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.66 +3.23 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.66 +3.37 45 0 0 0
TOTAL PUT 237 5,829 -110
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$ 38.28
26FEB26 22.00 C 0.00 0.00 0.00 16.28 -3.08 0 0 0 -1
26FEB26 23.00 C 0.00 0.00 0.00 15.28 -3.08 0 0 0 -15
26FEB26 24.00 C 0.00 0.00 0.00 14.28 -3.08 0 0 0 -15
26FEB26 25.00 C 0.00 0.00 0.00 13.28 -3.08 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.28 -3.08 0 0 0 -45
26FEB26 27.00 C 0.00 0.00 0.00 11.28 -3.08 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.28 -3.08 0 0 0 -2
26FEB26 29.00 C 0.00 0.00 0.00 9.28 -3.08 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.28 -3.08 0 0 0 -81
26FEB26 31.00 C 0.00 0.00 0.00 7.28 -3.08 0 0 0 -68
26FEB26 32.00 C 0.00 0.00 0.00 6.28 -3.08 0 0 0 -218
26FEB26 33.00 C 0.00 0.00 0.00 5.28 -3.08 0 0 0 -578
26FEB26 34.00 C 0.00 0.00 0.00 4.28 -3.08 0 0 0 -1,207
26FEB26 35.00 C 0.00 0.00 0.00 3.28 -3.08 0 0 0 -532
26FEB26 36.00 C 3.76 3.76 3.76 2.28 -3.08 0 10 0 -1,252
26FEB26 37.00 C 2.80 2.80 2.25 1.28 -3.08 0 17 0 -446
26FEB26 38.00 C 2.81 2.81 0.17 0.28 -3.09 0 268 20 -297
26FEB26 39.00 C 2.48 2.48 0.02 0.00 -2.38 0 430 595 -191
26FEB26 40.00 C 1.15 1.20 0.02 0.00 -1.42 0 381 621 +24
26FEB26 41.00 C 0.58 0.58 0.02 0.00 -0.58 0 856 1,021 -453
26FEB26 42.00 C 0.16 0.16 0.02 0.00 -0.22 0 528 2,755 -356
26FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,512 0
26FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 641 0
26FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 837 0
26FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,558 0
26FEB26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
26FEB26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,399 0
26FEB26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,003 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 176 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 30.30 -3.09 142 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 30.05 -3.17 0 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 29.80 -3.41 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 29.55 -3.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.30 -3.35 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 29.05 -3.13 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 28.80 -3.21 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 28.55 -3.08 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 28.30 -3.09 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 27.81 -3.08 148 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 27.31 -3.08 138 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.81 -3.09 127 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.31 -3.09 108 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.81 -3.08 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 25.31 -3.09 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 24.81 -3.09 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 24.36 -3.04 152 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.82 -3.08 112 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.32 -3.08 105 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 22.82 -3.05 97 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.30 -3.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.82 -3.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.55 -2.86 163 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.82 -3.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.56 -2.85 153 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.98 -2.94 137 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.33 -3.05 80 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.83 -3.09 74 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.33 -3.08 64 0 311 0
30MAR26 21.00 C 0.00 0.00 0.00 17.33 -3.09 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.33 -3.06 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.30 -3.13 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.32 -3.12 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 13.34 -3.11 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.35 -3.11 49 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 11.65 -2.82 85 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.35 -3.15 33 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 9.33 -3.18 0 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.38 -3.17 39 0 644 0
30MAR26 31.00 C 7.41 7.41 7.41 7.41 -3.16 39 1 77 -1
30MAR26 32.00 C 0.00 0.00 0.00 6.58 -3.02 47 0 108 0
30MAR26 33.00 C 5.95 5.95 5.95 5.58 -2.94 40 20 7,967 -20
30MAR26 34.00 C 0.00 0.00 0.00 4.80 -2.83 43 0 280 0
30MAR26 35.00 C 6.60 6.60 6.60 4.10 -2.68 45 4 863 -4
30MAR26 36.00 C 0.00 0.00 0.00 3.41 -2.51 45 0 5,428 0
30MAR26 37.00 C 3.83 3.83 3.47 2.82 -2.29 46 25 248 -15
30MAR26 38.00 C 3.25 3.25 2.29 2.31 -2.07 47 248 413 +107
30MAR26 39.00 C 3.25 3.25 1.83 1.88 -1.80 47 312 682 -47
30MAR26 40.00 C 2.91 2.94 1.46 1.52 -1.54 48 548 5,394 +20
30MAR26 41.00 C 2.57 2.57 1.14 1.22 -1.37 49 272 337 +90
30MAR26 42.00 C 1.96 1.96 0.90 0.97 -1.16 49 185 1,681 -71
30MAR26 43.00 C 1.70 1.75 0.77 0.77 -0.98 50 103 325 +42
30MAR26 44.00 C 1.34 1.37 0.57 0.61 -0.79 50 67 513 -31
30MAR26 45.00 C 1.17 1.17 0.45 0.48 -0.69 51 464 465 -42
30MAR26 46.00 C 0.37 0.39 0.37 0.39 -0.54 52 42 531 -28
30MAR26 47.00 C 0.67 0.70 0.34 0.31 -0.46 53 70 427 +70
30MAR26 48.00 C 0.60 0.62 0.25 0.24 -0.38 53 111 250 +15
30MAR26 49.00 C 0.28 0.28 0.20 0.19 -0.31 54 22 1,641 0
30MAR26 50.00 C 0.37 0.38 0.17 0.15 -0.24 54 120 3,192 +69
30MAR26 52.50 C 0.26 0.26 0.12 0.08 -0.14 55 23 688 -23
29APR26 22.00 C 0.00 0.00 0.00 16.67 -2.86 88 0 0 0
29APR26 23.00 C 16.42 16.42 16.42 15.30 -3.25 0 30 45 +30
29APR26 24.00 C 0.00 0.00 0.00 14.32 -3.26 0 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 13.35 -3.25 0 0 31 0
29APR26 26.00 C 13.50 13.52 13.50 12.39 -3.18 0 60 60 +45
29APR26 27.00 C 0.00 0.00 0.00 11.65 -3.01 58 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 10.51 -3.14 44 0 32 0
29APR26 29.00 C 10.64 10.64 10.64 9.70 -3.03 50 30 30 +30
29APR26 30.00 C 0.00 0.00 0.00 8.74 -3.01 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.87 -2.97 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.00 -2.91 45 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 6.25 -2.77 46 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.55 -2.63 47 0 39 0
29APR26 35.00 C 0.00 0.00 0.00 4.94 -2.41 48 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 4.27 -2.31 47 0 292 0
29APR26 37.00 C 3.89 3.89 3.78 3.71 -2.19 47 30 410 +4
29APR26 38.00 C 5.10 5.10 3.13 3.21 -1.98 47 80 391 -5
29APR26 39.00 C 4.24 4.24 2.72 2.75 -1.82 47 94 445 +22
29APR26 40.00 C 4.09 4.09 2.34 2.38 -1.66 48 126 327 -25
29APR26 41.00 C 3.45 3.57 1.97 2.02 -1.48 48 75 352 +50
29APR26 42.00 C 3.06 3.06 1.68 1.75 -1.28 48 201 253 +79
29APR26 43.00 C 2.66 2.66 1.44 1.48 -1.18 48 137 8,405 +33
29APR26 44.00 C 2.38 2.38 1.28 1.26 -1.10 49 60 152 -30
29APR26 45.00 C 2.02 2.02 1.12 1.09 -0.90 49 1,065 1,792 +1,035
29APR26 46.00 C 1.80 1.80 1.20 0.91 -0.88 49 17 110 +9
29APR26 47.00 C 1.41 1.41 0.79 0.76 -0.82 49 377 387 +269
29APR26 48.00 C 1.28 1.34 0.67 0.63 -0.72 49 114 156 +8
29APR26 49.00 C 0.00 0.00 0.00 0.52 -0.66 49 0 115 0
29APR26 50.00 C 0.62 0.62 0.62 0.43 -0.63 49 10 244 -10
29APR26 52.50 C 0.66 0.66 0.39 0.27 -0.50 50 43 238 +19
29APR26 55.00 C 0.50 0.50 0.50 0.16 -0.41 50 5 459 -5
29APR26 57.50 C 0.00 0.00 0.00 0.10 -0.34 50 0 184 0
29APR26 60.00 C 0.18 0.18 0.18 0.06 -0.27 50 2 372 -2
28MAY26 27.00 C 0.00 0.00 0.00 11.66 -3.14 45 0 30 0
28MAY26 28.00 C 11.81 11.81 11.81 10.80 -3.07 47 16 16 +16
28MAY26 29.00 C 10.91 10.91 10.91 9.93 -3.00 47 21 21 +21
28MAY26 30.00 C 0.00 0.00 0.00 9.11 -2.91 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.26 -2.86 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.52 -2.68 47 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 6.82 -2.58 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.16 -2.44 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.61 -2.23 49 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 5.07 -1.88 49 0 92 0
28MAY26 37.00 C 0.00 0.00 0.00 4.54 -1.91 49 0 31 0
28MAY26 38.00 C 4.20 4.20 3.81 3.87 -1.88 47 156 229 +77
28MAY26 39.00 C 4.24 4.24 3.47 3.40 -1.86 47 51 171 +6
28MAY26 40.00 C 4.82 4.82 4.82 3.03 -1.66 47 15 1,838 +15
28MAY26 41.00 C 4.15 4.15 2.94 2.69 -1.53 48 104 153 +14
28MAY26 42.00 C 3.82 3.83 2.37 2.42 -1.63 49 293 309 +105
28MAY26 43.00 C 3.33 3.44 2.08 2.13 -1.35 49 225 141 +36
28MAY26 44.00 C 3.00 3.05 1.87 1.89 -1.21 49 74 114 +25
28MAY26 45.00 C 1.70 1.70 1.67 1.68 -1.10 50 30 90 +30
28MAY26 46.00 C 2.40 2.40 1.47 1.49 -1.01 50 90 107 +30
28MAY26 47.00 C 2.07 2.07 2.07 1.33 -0.86 50 15 74 +15
28MAY26 48.00 C 1.86 1.86 1.35 1.18 -0.74 51 25 51 +5
28MAY26 49.00 C 0.00 0.00 0.00 1.05 -0.63 51 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.94 -0.52 52 0 1,008 0
28MAY26 52.50 C 0.78 0.78 0.78 0.70 -0.32 52 16 106 -15
28MAY26 55.00 C 0.66 0.66 0.56 0.55 -0.14 54 40 41 +30
28MAY26 57.50 C 0.00 0.00 0.00 0.43 -0.02 55 0 60 0
28MAY26 60.00 C 0.37 0.37 0.34 0.33 0.00 56 280 315 +226
29JUN26 17.50 C 0.00 0.00 0.00 20.99 -3.16 61 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.56 -3.08 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.99 -3.16 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.50 -3.19 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.07 -3.14 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.33 -3.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.45 -3.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.67 -3.13 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.34 -3.49 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.36 -3.50 0 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.45 -3.45 0 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 12.82 -3.12 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.00 -3.00 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.32 -2.77 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.52 -2.65 53 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.40 -2.89 46 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 9.05 -2.40 53 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 7.98 -2.65 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.32 -2.50 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.75 -2.32 48 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.42 -1.97 52 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 5.53 -2.10 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.20 -1.89 50 0 230 0
29JUN26 38.00 C 4.59 4.59 4.59 4.51 -1.99 47 15 169 +15
29JUN26 39.00 C 0.00 0.00 0.00 4.05 -1.89 47 0 406 0
29JUN26 40.00 C 4.40 4.40 3.90 3.67 -1.77 47 13 2,240 +1
29JUN26 41.00 C 0.00 0.00 0.00 3.32 -1.63 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 3.01 -1.50 48 0 61 0
29JUN26 43.00 C 0.00 0.00 0.00 2.72 -1.40 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 2.48 -1.29 49 0 328 0
29JUN26 45.00 C 3.36 3.36 3.36 2.25 -1.21 49 2 797 +2
29JUN26 46.00 C 0.00 0.00 0.00 2.08 -1.09 50 0 959 0
29JUN26 47.00 C 0.00 0.00 0.00 1.86 -1.04 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.68 -1.00 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.54 -0.92 51 0 102 0
29JUN26 50.00 C 1.76 1.76 1.76 1.36 -0.90 51 20 66 -10
29JUN26 52.50 C 1.42 1.42 1.10 1.05 -0.79 51 36 145 -8
29SEP26 22.00 C 0.00 0.00 0.00 16.96 -3.23 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.13 -3.14 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.17 -3.19 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.25 -3.22 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.83 -2.77 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.99 -2.76 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.11 -2.76 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.32 -2.78 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 10.59 -2.75 49 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.86 -2.73 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.27 -2.57 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.67 -2.49 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 8.09 -2.40 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.55 -2.31 48 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.04 -2.24 48 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 -2.03 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.09 -2.09 48 0 520 0
29SEP26 39.00 C 5.81 5.81 5.81 5.68 -1.94 49 15 475 0
29SEP26 40.00 C 0.00 0.00 0.00 5.30 -1.85 49 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 4.94 -1.83 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.61 -1.70 49 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.32 -1.59 49 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 4.04 -1.53 50 0 77 0
29SEP26 45.00 C 4.00 4.00 4.00 3.78 -1.45 50 5 53 +5
29SEP26 46.00 C 0.00 0.00 0.00 3.60 -1.34 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 3.32 -1.31 51 0 15 0
29SEP26 48.00 C 4.10 4.10 4.10 3.11 -1.25 51 1 48 +1
29SEP26 49.00 C 0.00 0.00 0.00 2.92 -1.19 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.81 -1.06 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.39 -0.88 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.71 -2.96 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.74 -3.05 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.10 -2.84 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.97 -3.13 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.40 -2.90 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.58 -2.93 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.74 -3.00 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.20 -2.80 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.88 -2.40 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 -2.83 47 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.61 -2.32 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.66 -2.62 48 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.23 -2.44 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.76 -2.34 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.27 -2.26 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 -2.19 49 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 7.38 -2.13 49 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 -2.06 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.60 -1.98 49 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.24 -1.91 49 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.91 -1.84 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.59 -1.77 50 0 614 0
30DEC26 44.00 C 6.78 6.78 6.78 5.35 -1.66 50 4 37 +4
30DEC26 45.00 C 0.00 0.00 0.00 5.07 -1.60 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 4.76 -1.59 50 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.46 -1.59 50 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.31 -1.43 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.08 -1.42 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.98 -1.06 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.45 -1.13 52 0 0 0
TOTAL CALL 9,245 88,700 -3,400
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,290 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,371 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,628 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 609 0
26FEB26 36.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 2,736 0
26FEB26 37.00 P 0.03 0.03 0.03 0.00 -0.01 0 13 1,841 -13
26FEB26 38.00 P 0.04 0.10 0.04 0.00 -0.01 0 165 887 -24
26FEB26 39.00 P 0.02 1.10 0.02 0.72 +0.70 0 327 0 -679
26FEB26 40.00 P 0.03 2.50 0.03 1.72 +1.66 0 673 0 -815
26FEB26 41.00 P 0.27 1.80 0.05 2.72 +2.47 0 294 0 -888
26FEB26 42.00 P 1.47 3.95 1.47 3.72 +2.83 0 41 0 -433
26FEB26 43.00 P 1.92 1.92 1.92 4.72 +3.00 0 15 0 -174
26FEB26 44.00 P 2.98 5.91 2.98 5.72 +3.05 0 90 0 -319
26FEB26 45.00 P 0.00 0.00 0.00 6.72 +3.07 0 0 0 -90
26FEB26 46.00 P 0.00 0.00 0.00 7.72 +3.07 0 0 0 -60
26FEB26 47.00 P 0.00 0.00 0.00 8.72 +3.08 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.72 +3.08 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.72 +3.08 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.72 +3.06 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.22 +2.95 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 195 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 188 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 181 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 820 0
30MAR26 30.00 P 0.13 0.23 0.13 0.09 +0.07 48 113 1,986 +102
30MAR26 31.00 P 0.00 0.00 0.00 0.16 +0.12 49 0 378 0
30MAR26 32.00 P 0.18 0.36 0.18 0.26 +0.20 49 19 1,670 +15
30MAR26 33.00 P 0.22 0.50 0.22 0.40 +0.29 49 101 9,325 +22
30MAR26 34.00 P 0.27 0.65 0.25 0.60 +0.42 49 75 699 +10
30MAR26 35.00 P 0.34 0.94 0.34 0.86 +0.56 49 342 2,719 +177
30MAR26 36.00 P 0.49 1.26 0.49 1.19 +0.73 49 653 8,372 +386
30MAR26 37.00 P 0.63 1.67 0.63 1.59 +0.91 49 657 2,552 +264
30MAR26 38.00 P 0.87 2.17 0.87 2.07 +1.12 49 574 3,077 +337
30MAR26 39.00 P 1.17 2.67 1.17 2.65 +1.39 50 262 990 +81
30MAR26 40.00 P 1.50 3.20 1.50 3.20 +1.53 49 460 8,420 +3
30MAR26 41.00 P 2.00 3.75 2.00 4.01 +1.85 52 160 360 +23
30MAR26 42.00 P 2.68 3.00 2.68 4.77 +2.07 53 52 561 +19
30MAR26 43.00 P 4.15 5.50 4.15 5.57 +2.25 54 3 294 0
30MAR26 44.00 P 5.40 5.40 5.40 6.45 +2.45 57 15 98 +15
30MAR26 45.00 P 6.27 6.28 6.27 7.30 +2.51 57 38 203 0
30MAR26 46.00 P 0.00 0.00 0.00 8.26 +2.67 61 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 9.21 +2.85 63 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 10.18 +3.03 66 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.05 +2.93 65 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.95 +2.92 64 0 30 0
30MAR26 52.50 P 13.33 13.35 13.32 14.67 +3.33 83 60 60 +60
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.06 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.08 53 0 40 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 +0.11 53 0 146 0
29APR26 28.00 P 0.24 0.28 0.24 0.24 +0.16 53 4 160 +3
29APR26 29.00 P 0.00 0.00 0.00 0.34 +0.22 53 0 505 0
29APR26 30.00 P 0.00 0.00 0.00 0.46 +0.28 52 0 398 0
29APR26 31.00 P 0.30 0.30 0.30 0.61 +0.35 52 20 252 0
29APR26 32.00 P 0.53 0.80 0.53 0.80 +0.43 51 80 198 +6
29APR26 33.00 P 0.74 0.92 0.74 1.03 +0.53 51 38 403 +20
29APR26 34.00 P 0.81 1.25 0.81 1.30 +0.65 50 131 307 +30
29APR26 35.00 P 0.82 1.53 0.82 1.62 +0.79 50 198 389 +60
29APR26 36.00 P 1.02 1.89 1.02 2.01 +0.95 50 160 1,223 +62
29APR26 37.00 P 1.30 2.38 1.30 2.44 +1.10 50 130 127 -6
29APR26 38.00 P 1.60 2.80 1.58 2.92 +1.25 50 86 204 +50
29APR26 39.00 P 1.97 3.39 1.97 3.39 +1.37 48 108 678 +92
29APR26 40.00 P 2.37 4.02 2.37 4.10 +1.62 50 185 279 +43
29APR26 41.00 P 2.88 4.63 2.88 4.76 +1.78 51 268 258 -14
29APR26 42.00 P 3.57 4.51 3.57 5.48 +1.98 51 105 337 +30
29APR26 43.00 P 4.09 4.24 4.09 6.22 +2.09 52 60 97 -17
29APR26 44.00 P 0.00 0.00 0.00 7.02 +2.23 53 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 7.83 +2.30 53 0 126 0
29APR26 46.00 P 7.66 7.66 7.66 8.69 +2.41 54 15 64 +15
29APR26 47.00 P 0.00 0.00 0.00 9.56 +2.51 55 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 10.43 +2.57 56 0 0 0
29APR26 49.00 P 10.29 10.29 10.29 11.40 +2.68 58 14 27 0
29APR26 50.00 P 11.19 11.19 11.19 12.35 +2.82 60 17 17 +17
29APR26 52.50 P 0.00 0.00 0.00 14.67 +2.91 62 0 0 0
29APR26 55.00 P 15.91 15.92 15.91 17.02 +2.99 63 30 30 +30
29APR26 57.50 P 18.33 18.34 18.33 19.65 +3.24 73 30 30 +30
29APR26 60.00 P 20.80 20.81 20.80 22.03 +3.26 74 30 30 +30
28MAY26 27.00 P 0.32 0.37 0.32 0.40 +0.35 54 27 78 +27
28MAY26 28.00 P 0.48 0.48 0.48 0.49 +0.41 53 60 81 +60
28MAY26 29.00 P 0.40 0.59 0.40 0.63 +0.51 52 144 145 +144
28MAY26 30.00 P 0.55 0.75 0.51 0.80 +0.62 52 159 167 +102
28MAY26 31.00 P 0.72 0.72 0.72 0.99 +0.73 51 28 77 0
28MAY26 32.00 P 0.69 0.69 0.69 1.23 +0.85 51 25 205 0
28MAY26 33.00 P 1.22 1.22 1.22 1.48 +0.93 50 15 266 0
28MAY26 34.00 P 0.00 0.00 0.00 1.78 +1.00 50 0 250 0
28MAY26 35.00 P 1.92 2.09 1.92 2.12 +1.07 49 30 158 +30
28MAY26 36.00 P 1.51 2.50 1.51 2.57 +1.20 50 55 191 +35
28MAY26 37.00 P 1.84 2.46 1.80 3.03 +1.27 50 58 291 +18
28MAY26 38.00 P 2.17 3.26 2.17 3.56 +1.37 50 35 195 +23
28MAY26 39.00 P 2.55 3.87 2.55 4.10 +1.42 50 81 255 +51
28MAY26 40.00 P 3.09 4.60 3.01 4.72 +1.61 50 120 225 +30
28MAY26 41.00 P 3.66 5.30 3.51 5.30 +1.67 50 258 209 -61
28MAY26 42.00 P 4.10 5.78 4.10 6.11 +1.94 52 210 266 -4
28MAY26 43.00 P 4.62 5.83 4.62 6.75 +1.96 51 81 126 +36
28MAY26 44.00 P 6.64 6.64 6.64 7.64 +2.18 53 15 32 0
28MAY26 45.00 P 7.40 7.40 7.40 8.38 +2.23 53 15 60 +15
28MAY26 46.00 P 0.00 0.00 0.00 9.14 +2.26 53 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 10.12 +2.48 56 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 10.85 +2.43 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.40 +2.18 49 0 0 0
28MAY26 50.00 P 11.59 11.59 11.59 12.80 +2.76 59 30 30 +30
28MAY26 52.50 P 0.00 0.00 0.00 14.84 +2.66 56 0 0 0
28MAY26 55.00 P 16.14 16.14 16.14 17.02 +2.64 53 15 15 +15
28MAY26 57.50 P 18.49 18.52 18.49 19.65 +3.00 62 38 83 +38
28MAY26 60.00 P 20.89 20.93 20.89 22.03 +3.05 63 90 90 +90
29JUN26 17.50 P 0.08 0.08 0.08 0.01 0.00 52 15 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.05 56 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.06 56 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.08 55 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.11 54 0 416 0
29JUN26 23.00 P 0.23 0.23 0.23 0.19 +0.14 54 1 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.19 54 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.24 53 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 +0.30 53 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 +0.35 52 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.72 +0.40 52 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.90 +0.46 51 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.09 +0.51 51 0 652 0
29JUN26 31.00 P 0.86 0.98 0.86 1.34 +0.60 50 39 908 +39
29JUN26 32.00 P 1.24 1.24 1.24 1.59 +0.64 50 4 600 +4
29JUN26 33.00 P 0.00 0.00 0.00 1.91 +0.74 50 0 435 0
29JUN26 34.00 P 2.18 2.18 2.18 2.33 +0.91 51 1 1,099 0
29JUN26 35.00 P 0.00 0.00 0.00 2.71 +0.99 50 0 342 0
29JUN26 36.00 P 2.01 2.87 2.01 3.09 +1.07 49 24 166 +9
29JUN26 37.00 P 0.00 0.00 0.00 3.57 +1.18 49 0 385 0
29JUN26 38.00 P 2.79 4.12 2.79 4.12 +1.33 50 42 288 +20
29JUN26 39.00 P 0.00 0.00 0.00 4.69 +1.45 50 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 5.31 +1.59 50 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.96 +1.67 51 0 76 0
29JUN26 42.00 P 6.52 6.52 6.52 6.65 +1.83 51 15 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.31 +1.87 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 7.76 +1.67 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.91 +2.14 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.63 +2.15 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.25 +2.03 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.12 +2.10 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.24 +2.44 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.92 +2.32 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.38 +2.72 58 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.28 52 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.35 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.43 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 +0.50 51 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 +0.56 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 +0.65 51 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.70 51 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 +0.77 51 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.82 51 0 469 0
29SEP26 31.00 P 0.00 0.00 0.00 2.30 +0.87 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.65 +0.90 50 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 3.03 +0.96 50 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.99 50 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 +1.04 50 0 898 0
29SEP26 36.00 P 3.32 3.32 3.32 4.37 +1.09 50 15 978 +15
29SEP26 37.00 P 0.00 0.00 0.00 4.90 +1.19 50 0 886 0
29SEP26 38.00 P 4.17 4.17 4.17 5.45 +1.29 50 15 538 0
29SEP26 39.00 P 0.00 0.00 0.00 6.03 +1.39 50 0 532 0
29SEP26 40.00 P 0.00 0.00 0.00 6.66 +1.50 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.30 +1.59 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.98 +1.58 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.40 +1.39 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.52 +1.97 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 +1.68 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.97 +2.11 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.32 +1.71 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.52 +2.17 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.16 +2.06 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.86 +2.00 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.13 +2.31 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.29 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.34 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 +0.39 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 +0.46 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.51 51 0 35 0
30DEC26 27.00 P 1.78 1.78 1.78 1.77 +0.53 50 20 23 +20
30DEC26 28.00 P 0.00 0.00 0.00 2.08 +0.60 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.64 50 0 48 0
30DEC26 30.00 P 2.24 2.24 2.24 2.74 +0.68 50 15 84 0
30DEC26 31.00 P 0.00 0.00 0.00 3.08 +0.71 50 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 3.47 +0.77 50 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.90 +0.85 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 +0.92 50 0 38 0
30DEC26 35.00 P 0.00 0.00 0.00 4.83 +0.88 50 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 5.34 +1.08 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.96 +1.25 51 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 6.45 +1.26 50 0 1,122 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 +1.32 50 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.63 +1.39 50 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 8.28 +1.39 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.94 +1.46 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 +1.73 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.20 +1.57 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.01 +1.71 51 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.94 +1.97 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.50 +1.83 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 +2.06 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.04 +1.92 52 0 0 0
30DEC26 50.00 P 13.20 13.20 13.20 14.85 +1.97 52 1 2 +1
30DEC26 52.50 P 0.00 0.00 0.00 16.97 +2.25 53 0 0 0
TOTAL PUT 8,712 107,277 -713
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.35
26FEB26 3.90 C 0.000 0.000 0.000 1.450 +0.010 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.350 +0.010 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.250 -0.010 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.150 +0.010 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.050 +0.010 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.950 +0.010 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.850 +0.010 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.750 -0.004 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.650 +0.010 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.550 +0.010 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.450 -0.004 0 0 0 0
26FEB26 5.00 C 0.363 0.363 0.363 0.350 +0.003 0 15 0 -155
26FEB26 5.25 C 0.000 0.000 0.000 0.100 +0.002 0 0 0 -285
26FEB26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 455 0
26FEB26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 770 0
26FEB26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 709 0
26FEB26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.352 -0.023 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.254 -0.021 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.157 -0.008 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.055 +0.007 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.955 -0.012 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.854 -0.014 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.756 -0.046 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.657 -0.026 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.556 -0.011 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.457 -0.006 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.358 -0.011 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.257 -0.011 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.160 -0.007 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.059 -0.010 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.958 -0.011 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.859 +0.001 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.761 +0.001 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.661 -0.006 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.569 -0.009 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.472 -0.008 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.388 -0.004 22 0 100 0
30MAR26 5.25 C 0.234 0.234 0.222 0.208 -0.004 23 31 249 +24
30MAR26 5.50 C 0.100 0.108 0.093 0.093 0.000 23 31 503 +7
30MAR26 5.75 C 0.044 0.044 0.037 0.032 0.000 23 26 938 0
30MAR26 6.00 C 0.020 0.020 0.018 0.009 0.000 23 141 1,097 +130
30MAR26 6.25 C 0.010 0.010 0.010 0.002 0.000 23 8 549 -8
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 81 0
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 46 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 53 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.469 +0.006 27 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.358 -0.014 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.257 -0.014 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.172 -0.023 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.074 -0.002 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.961 -0.019 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.882 +0.012 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.775 -0.001 18 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.679 +0.012 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.595 +0.013 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.516 +0.014 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.443 +0.014 24 0 51 0
29APR26 5.25 C 0.271 0.271 0.271 0.286 +0.016 25 20 200 +20
29APR26 5.50 C 0.000 0.000 0.000 0.170 +0.014 25 0 912 0
29APR26 5.75 C 0.084 0.084 0.084 0.093 +0.011 25 5 299 0
29APR26 6.00 C 0.000 0.000 0.000 0.047 +0.005 25 0 157 0
29APR26 6.25 C 0.000 0.000 0.000 0.023 +0.005 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.010 +0.002 26 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.004 +0.001 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 38 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 3.90 C 0.000 0.000 0.000 1.469 - 0 0 0 -
28MAY26 4.00 C 0.000 0.000 0.000 1.360 -0.017 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.265 -0.006 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.172 -0.023 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.074 -0.002 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.977 -0.003 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.883 -0.004 15 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.789 -0.002 17 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.705 +0.008 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.626 +0.008 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.551 +0.008 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.481 +0.008 23 0 140 0
28MAY26 5.25 C 0.299 0.299 0.299 0.329 +0.006 24 20 95 +20
28MAY26 5.50 C 0.000 0.000 0.000 0.212 +0.004 24 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.130 +0.004 24 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.075 +0.002 24 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.041 +0.001 24 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.023 +0.001 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.011 0.000 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.006 +0.001 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.568 -0.007 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.475 -0.015 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.366 -0.011 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.271 -0.002 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.178 -0.017 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.077 +0.001 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.989 +0.005 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.904 +0.012 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.822 +0.013 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.743 +0.014 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.668 +0.014 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.596 +0.014 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.530 +0.015 24 0 15 0
29JUN26 5.25 C 0.349 0.349 0.341 0.384 +0.015 24 60 678 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.267 +0.013 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.180 +0.012 25 0 411 0
29JUN26 6.00 C 0.000 0.000 0.000 0.116 +0.009 25 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.073 +0.008 25 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.044 +0.004 25 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.027 +0.004 25 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.016 +0.003 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.009 +0.002 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 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 30 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 1.576 +0.001 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.487 -0.003 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.380 +0.003 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.283 +0.010 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.188 -0.007 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.098 +0.012 18 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.002 +0.012 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.914 +0.006 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.835 +0.009 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.759 +0.009 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.685 +0.007 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.617 +0.007 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.553 +0.006 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.417 +0.009 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.313 +0.010 24 0 135 0
29SEP26 5.75 C 0.000 0.000 0.000 0.229 +0.004 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.160 +0.003 24 0 534 0
29SEP26 6.25 C 0.000 0.000 0.000 0.109 +0.002 24 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.073 +0.001 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.049 +0.001 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.032 +0.001 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 +0.001 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.013 0.000 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 +0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 1.491 +0.001 18 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.394 +0.017 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.299 +0.019 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.208 +0.013 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.119 +0.016 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.036 +0.014 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.954 +0.009 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.880 +0.008 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.813 +0.010 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.748 +0.010 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.685 +0.008 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.626 +0.008 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.498 +0.007 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.391 +0.006 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.305 +0.007 24 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.237 +0.006 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.187 +0.005 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.141 +0.004 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.105 +0.003 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.078 +0.002 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.057 +0.002 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 +0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 +0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 +0.001 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 0.000 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 +0.001 25 0 0 0
TOTAL CALL 357 14,471 -217
26FEB26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 212 0
26FEB26 5.25 P 0.000 0.000 0.000 0.000 -0.005 0 0 733 0
26FEB26 5.50 P 0.120 0.153 0.120 0.150 -0.010 0 45 0 -656
26FEB26 5.75 P 0.380 0.380 0.380 0.400 -0.010 0 4 0 -128
26FEB26 6.00 P 0.000 0.000 0.000 0.650 -0.030 0 0 0 -55
26FEB26 6.25 P 0.000 0.000 0.000 0.900 -0.011 0 0 0 -30
26FEB26 6.50 P 0.000 0.000 0.000 1.150 -0.023 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.400 -0.010 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.900 -0.017 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.150 -0.023 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.400 -0.023 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.900 -0.010 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.150 -0.023 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.400 -0.010 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.650 -0.010 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.900 -0.010 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.008 -0.001 23 0 460 0
30MAR26 4.90 P 0.015 0.015 0.015 0.015 -0.003 22 4 551 0
30MAR26 5.00 P 0.000 0.000 0.000 0.030 -0.003 23 0 634 0
30MAR26 5.25 P 0.085 0.098 0.085 0.098 -0.004 23 14 819 +1
30MAR26 5.50 P 0.211 0.235 0.211 0.235 -0.003 24 31 514 0
30MAR26 5.75 P 0.000 0.000 0.000 0.433 -0.001 26 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.660 -0.020 28 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.906 -0.005 33 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.156 -0.017 39 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.408 -0.002 46 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.654 -0.018 49 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.904 -0.013 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.153 -0.020 58 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.403 -0.020 62 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.652 -0.008 65 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.906 -0.004 75 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.154 -0.019 77 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.403 -0.007 79 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.652 -0.008 81 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.902 -0.017 85 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 +0.001 26 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.010 +0.001 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.017 +0.002 25 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.026 +0.001 25 0 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.039 +0.001 25 0 89 0
29APR26 4.90 P 0.000 0.000 0.000 0.059 +0.003 26 0 188 0
29APR26 5.00 P 0.000 0.000 0.000 0.086 +0.006 26 0 511 0
29APR26 5.25 P 0.000 0.000 0.000 0.176 +0.006 26 0 470 0
29APR26 5.50 P 0.324 0.332 0.324 0.311 +0.004 27 87 1,441 +87
29APR26 5.75 P 0.000 0.000 0.000 0.488 +0.001 28 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.699 -0.003 29 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.934 -0.007 33 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.185 -0.010 39 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.441 -0.011 45 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.700 +0.009 52 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.941 +0.024 55 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.186 -0.002 58 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.434 +0.011 62 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.677 -0.010 63 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.929 -0.006 68 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.184 0.000 73 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.426 -0.007 74 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 - 25 0 0 -
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.006 0.000 25 0 0 0
28MAY26 4.30 P 0.007 0.007 0.007 0.009 -0.001 25 10 10 +10
28MAY26 4.40 P 0.000 0.000 0.000 0.014 -0.001 25 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.022 +0.001 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.032 +0.001 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.046 -0.001 25 0 71 0
28MAY26 4.80 P 0.000 0.000 0.000 0.064 -0.001 25 0 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.087 -0.002 25 0 151 0
28MAY26 5.00 P 0.000 0.000 0.000 0.115 -0.002 25 0 39 0
28MAY26 5.25 P 0.225 0.225 0.225 0.211 -0.003 25 20 198 +20
28MAY26 5.50 P 0.353 0.354 0.353 0.344 -0.006 26 3 63 +3
28MAY26 5.75 P 0.000 0.000 0.000 0.515 -0.007 26 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.718 -0.008 28 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.944 -0.009 30 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.187 -0.010 33 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.442 -0.010 39 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.700 +0.006 45 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.957 -0.005 50 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.215 +0.023 55 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.464 +0.026 59 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.713 +0.026 62 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.961 +0.005 65 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.213 +0.006 69 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 +0.001 26 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.001 25 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 +0.001 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 +0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 +0.001 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.028 +0.001 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.039 +0.002 25 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.052 +0.001 25 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.071 +0.001 25 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.093 +0.001 25 0 98 0
29JUN26 4.90 P 0.000 0.000 0.000 0.121 +0.003 25 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.155 +0.005 26 0 414 0
29JUN26 5.25 P 0.000 0.000 0.000 0.257 +0.006 26 0 498 0
29JUN26 5.50 P 0.000 0.000 0.000 0.390 +0.005 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.557 +0.003 27 0 389 0
29JUN26 6.00 P 0.000 0.000 0.000 0.749 0.000 27 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.964 -0.004 29 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.198 -0.006 31 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.444 -0.009 35 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.700 -0.010 39 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.957 -0.010 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.215 -0.010 49 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.469 -0.013 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.715 -0.004 55 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.965 -0.007 58 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.213 -0.004 60 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.469 +0.004 64 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.722 0.000 67 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.966 -0.007 69 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.023 -0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 -0.001 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.054 -0.001 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 0.000 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 -0.001 23 0 38 0
29SEP26 4.60 P 0.106 0.107 0.106 0.112 -0.001 23 70 197 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.138 -0.002 23 0 174 0
29SEP26 4.80 P 0.000 0.000 0.000 0.168 -0.002 23 0 120 0
29SEP26 4.90 P 0.000 0.000 0.000 0.202 -0.003 23 0 101 0
29SEP26 5.00 P 0.000 0.000 0.000 0.240 -0.003 23 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.357 -0.008 23 0 198 0
29SEP26 5.50 P 0.505 0.505 0.505 0.506 -0.009 23 30 252 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.678 -0.003 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.864 +0.020 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.075 -0.026 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.291 -0.005 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.523 -0.001 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.765 -0.005 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.998 -0.012 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.236 -0.008 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.477 -0.015 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.723 -0.020 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.978 -0.012 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.222 -0.017 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.472 -0.015 37 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.722 -0.011 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.971 -0.002 41 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.037 -0.001 24 0 30 0
30DEC26 4.00 P 0.000 0.000 0.000 0.048 0.000 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.061 0.000 24 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 0.000 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.095 -0.001 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.116 0.000 24 0 46 0
30DEC26 4.50 P 0.124 0.124 0.124 0.139 -0.001 24 1 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.167 -0.002 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.197 -0.001 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.237 -0.003 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.277 -0.002 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.320 -0.005 24 0 21 0
30DEC26 5.25 P 0.000 0.000 0.000 0.439 -0.011 24 0 11 0
30DEC26 5.50 P 0.000 0.000 0.000 0.592 -0.006 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.751 -0.008 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.936 -0.009 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.135 -0.015 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.339 -0.011 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.564 -0.003 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.784 -0.022 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.014 -0.015 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.258 -0.005 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.490 -0.021 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.733 -0.021 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.979 -0.018 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.222 -0.017 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.472 -0.015 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.722 -0.011 35 0 0 0
TOTAL PUT 319 18,973 -688
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 ($0.001) CLOSING PRICE HK$ 4.65
26FEB26 3.10 C 0.000 0.000 0.000 1.550 -0.062 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.450 -0.030 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.350 -0.039 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.250 -0.039 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.150 -0.037 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.050 -0.036 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.950 -0.030 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.850 -0.030 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.750 -0.047 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.650 -0.030 0 0 0 -200
26FEB26 4.10 C 0.000 0.000 0.000 0.550 -0.030 0 0 0 -1,315
26FEB26 4.20 C 0.000 0.000 0.000 0.450 -0.037 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.350 -0.030 0 0 0 -155
26FEB26 4.40 C 0.000 0.000 0.000 0.250 -0.030 0 0 0 -4,842
26FEB26 4.50 C 0.000 0.000 0.000 0.150 -0.036 0 0 0 -2,967
26FEB26 4.60 C 0.055 0.055 0.055 0.050 -0.032 0 5 0 -1,405
26FEB26 4.70 C 0.016 0.016 0.003 0.000 -0.018 0 282 5,831 -200
26FEB26 4.80 C 0.001 0.003 0.001 0.000 -0.001 0 810 4,185 -30
26FEB26 4.90 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,112 0
26FEB26 5.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 10,251 0
26FEB26 5.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.757 -0.030 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.703 +0.015 108 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.551 -0.061 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.452 -0.053 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.358 -0.037 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.257 -0.041 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.157 -0.041 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.058 -0.041 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.959 -0.030 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.859 -0.031 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.760 -0.037 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.660 -0.038 17 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.561 -0.032 18 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.464 -0.039 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.381 -0.026 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.282 -0.035 19 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.207 -0.028 19 0 18,647 0
30MAR26 4.60 C 0.000 0.000 0.000 0.137 -0.024 18 0 14,776 0
30MAR26 4.70 C 0.088 0.088 0.088 0.088 -0.017 19 5 40,313 0
30MAR26 4.80 C 0.064 0.064 0.050 0.050 -0.016 18 293 28,987 +200
30MAR26 4.90 C 0.033 0.033 0.032 0.029 -0.009 19 15 9,063 0
30MAR26 5.00 C 0.023 0.023 0.017 0.015 -0.005 19 1,542 56,365 +160
30MAR26 5.25 C 0.008 0.008 0.008 0.002 -0.001 19 30 6,135 -30
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 3,129 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.467 -0.038 46 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.405 +0.003 67 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.302 +0.004 61 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.169 -0.039 37 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.097 -0.002 50 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.995 -0.001 45 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.867 -0.029 22 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.790 -0.021 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.687 -0.011 30 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.568 -0.049 14 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.464 -0.053 0 0 0 0
29APR26 4.30 C 0.420 0.420 0.420 0.381 -0.040 16 1 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.297 -0.034 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.216 -0.033 16 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.148 -0.031 15 0 734 0
29APR26 4.70 C 0.130 0.130 0.130 0.089 -0.034 14 20 15,427 +20
29APR26 4.80 C 0.000 0.000 0.000 0.057 -0.022 15 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.031 -0.018 15 0 1,426 0
29APR26 5.00 C 0.054 0.054 0.054 0.016 -0.012 15 400 3,384 -400
29APR26 5.25 C 0.020 0.020 0.020 0.003 -0.003 16 600 2,025 +550
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 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 36 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 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 44 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.302 +0.004 55 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.169 -0.039 35 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.097 -0.026 46 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.995 -0.004 41 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.888 -0.016 35 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.790 -0.027 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.688 -0.031 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.588 -0.030 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.470 -0.049 14 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.385 -0.039 17 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.306 -0.030 18 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.238 -0.019 18 0 0 0
28MAY26 4.60 C 0.228 0.228 0.217 0.175 -0.014 18 60 90 +60
28MAY26 4.70 C 0.000 0.000 0.000 0.124 -0.010 18 0 1,758 0
28MAY26 4.80 C 0.000 0.000 0.000 0.085 -0.007 18 0 661 0
28MAY26 4.90 C 0.089 0.089 0.089 0.056 -0.004 17 400 2,808 +340
28MAY26 5.00 C 0.000 0.000 0.000 0.036 -0.002 17 0 2,622 0
28MAY26 5.25 C 0.036 0.036 0.036 0.011 0.000 18 30 925 0
28MAY26 5.50 C 0.000 0.000 0.000 0.003 0.000 18 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 32 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 1.703 -0.017 66 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.592 -0.033 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.494 -0.041 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.405 -0.020 54 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.302 -0.019 50 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.198 -0.010 45 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.097 -0.026 41 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.995 -0.031 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.892 -0.032 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.790 -0.027 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.688 -0.033 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.590 -0.028 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.490 -0.036 20 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.406 -0.030 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.325 -0.029 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.255 -0.025 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.195 -0.023 18 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.145 -0.020 18 0 3,355 0
29JUN26 4.80 C 0.156 0.156 0.156 0.107 -0.016 18 10 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.077 -0.013 18 0 6,516 0
29JUN26 5.00 C 0.100 0.100 0.100 0.054 -0.011 18 100 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.022 -0.005 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.008 -0.002 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 -0.001 18 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 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 1.703 -0.017 52 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.598 -0.027 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.495 -0.040 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.405 -0.020 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.302 -0.022 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.198 -0.024 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.097 -0.026 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.995 -0.031 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.892 -0.032 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.791 -0.035 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.696 -0.035 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.609 -0.031 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.530 -0.026 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.455 -0.023 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.388 -0.020 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.328 -0.019 20 0 3,376 0
29SEP26 4.60 C 0.000 0.000 0.000 0.277 -0.017 20 0 923 0
29SEP26 4.70 C 0.257 0.257 0.257 0.232 -0.014 20 350 435 +198
29SEP26 4.80 C 0.000 0.000 0.000 0.191 -0.014 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.159 -0.011 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.130 -0.009 20 0 1,594 0
29SEP26 5.25 C 0.000 0.000 0.000 0.076 -0.007 19 0 2,133 0
29SEP26 5.50 C 0.000 0.000 0.000 0.043 -0.004 19 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 -0.003 19 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 -0.002 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 19 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 22 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 1.598 -0.032 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.495 -0.040 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.405 -0.030 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.302 -0.032 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.198 -0.034 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.097 -0.034 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.995 -0.037 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.898 -0.039 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.798 -0.048 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.711 -0.050 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.629 -0.053 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.553 -0.055 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.492 -0.045 19 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.449 -0.016 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.386 -0.020 19 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.338 -0.018 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.294 -0.011 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.257 -0.011 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.222 -0.010 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.192 -0.008 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.137 -0.006 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.091 -0.004 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 -0.002 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.001 20 0 120 0
30DEC26 6.25 C 0.041 0.041 0.040 0.023 -0.001 20 40 130 +40
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.001 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 0.000 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -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 21 0 93 0
TOTAL CALL 4,993 392,313 -9,976
26FEB26 3.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,078 0
26FEB26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 23,662 0
26FEB26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 30,061 0
26FEB26 4.60 P 0.003 0.004 0.003 0.000 -0.004 0 810 5,446 -810
26FEB26 4.70 P 0.023 0.059 0.023 0.050 +0.011 0 326 0 -4,027
26FEB26 4.80 P 0.000 0.000 0.000 0.150 +0.026 0 0 0 -250
26FEB26 4.90 P 0.000 0.000 0.000 0.250 +0.023 0 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.350 +0.020 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.600 +0.013 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.850 +0.030 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.100 +0.030 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.350 -0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.600 +0.030 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.850 -0.009 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.100 -0.003 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.350 +0.030 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.600 +0.030 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.850 +0.030 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 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 35 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 4,120 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,866 0
30MAR26 4.00 P 0.005 0.009 0.005 0.001 0.000 22 525 58,263 -225
30MAR26 4.10 P 0.009 0.010 0.009 0.001 0.000 19 117 5,561 +68
30MAR26 4.20 P 0.009 0.010 0.009 0.004 +0.001 19 160 10,990 +70
30MAR26 4.30 P 0.016 0.018 0.014 0.009 +0.001 19 9,725 11,318 -2,744
30MAR26 4.40 P 0.026 0.028 0.024 0.021 +0.003 19 2,360 19,580 -463
30MAR26 4.50 P 0.037 0.049 0.037 0.044 +0.006 19 11,189 26,782 +7,730
30MAR26 4.60 P 0.074 0.077 0.073 0.077 +0.008 19 1,190 23,563 +425
30MAR26 4.70 P 0.106 0.125 0.106 0.127 +0.014 19 252 19,508 +202
30MAR26 4.80 P 0.000 0.000 0.000 0.198 +0.022 20 0 1,358 0
30MAR26 4.90 P 0.000 0.000 0.000 0.278 +0.026 21 0 35 0
30MAR26 5.00 P 0.000 0.000 0.000 0.368 +0.027 23 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.618 +0.031 33 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.855 +0.014 34 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.133 +0.036 56 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.357 -0.003 50 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.604 -0.013 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.856 -0.003 61 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.149 +0.046 91 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.372 +0.011 85 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.606 -0.004 77 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.901 +0.047 110 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 30 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 25 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 20 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 0.001 -0.001 15 0 690 0
29APR26 4.00 P 0.000 0.000 0.000 0.003 -0.001 15 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.007 -0.002 15 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.015 -0.003 15 0 34,966 0
29APR26 4.30 P 0.034 0.036 0.034 0.032 -0.001 15 60 1,525 +60
29APR26 4.40 P 0.000 0.000 0.000 0.056 -0.002 14 0 1,033 0
29APR26 4.50 P 0.000 0.000 0.000 0.095 0.000 14 0 2,256 0
29APR26 4.60 P 0.119 0.119 0.119 0.147 +0.004 14 200 3,706 0
29APR26 4.70 P 0.000 0.000 0.000 0.212 +0.009 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.287 +0.014 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.372 +0.019 11 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.461 +0.023 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.696 +0.027 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.937 +0.029 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.178 +0.029 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.661 +0.029 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.903 -0.028 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.149 +0.034 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.386 -0.043 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.627 +0.017 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.901 +0.047 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 0.002 +0.001 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.004 +0.002 18 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.007 +0.002 18 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.013 +0.003 17 0 1,050 0
28MAY26 4.10 P 0.000 0.000 0.000 0.024 +0.006 17 0 156 0
28MAY26 4.20 P 0.038 0.038 0.038 0.039 +0.006 17 10 730 +10
28MAY26 4.30 P 0.000 0.000 0.000 0.063 +0.011 17 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.095 +0.015 17 0 920 0
28MAY26 4.50 P 0.096 0.096 0.096 0.136 +0.017 17 600 652 +412
28MAY26 4.60 P 0.000 0.000 0.000 0.188 +0.021 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.249 +0.024 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.319 +0.026 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.395 +0.027 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.478 +0.028 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.724 +0.051 17 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.967 +0.030 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.178 +0.029 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.661 +0.029 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.903 -0.028 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.149 +0.034 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.386 -0.043 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.627 +0.017 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.957 +0.095 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 0.000 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 +0.001 18 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.024 +0.001 18 0 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.040 +0.003 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.057 +0.003 17 0 26,596 0
29JUN26 4.30 P 0.000 0.000 0.000 0.084 +0.005 17 0 1,818 0
29JUN26 4.40 P 0.096 0.101 0.096 0.118 +0.006 17 7 1,240 +7
29JUN26 4.50 P 0.000 0.000 0.000 0.161 +0.009 17 0 1,132 0
29JUN26 4.60 P 0.000 0.000 0.000 0.212 +0.011 17 0 1,801 0
29JUN26 4.70 P 0.000 0.000 0.000 0.271 +0.014 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.338 +0.016 16 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.411 +0.018 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.491 +0.021 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.724 +0.042 16 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.967 +0.030 15 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.179 -0.006 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.420 +0.030 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.713 +0.031 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.962 +0.031 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.386 -0.043 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.708 +0.031 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.957 +0.031 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 0.004 +0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 +0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.009 +0.001 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.015 +0.002 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.023 +0.003 19 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.033 +0.003 19 0 3,575 0
29SEP26 3.90 P 0.000 0.000 0.000 0.048 +0.005 19 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.066 +0.005 19 0 3,298 0
29SEP26 4.10 P 0.000 0.000 0.000 0.090 +0.006 19 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.115 +0.006 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.146 +0.008 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.184 +0.010 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.228 +0.012 19 0 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.279 +0.014 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.336 +0.017 18 0 1,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.397 +0.018 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.493 +0.048 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.570 +0.055 21 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.779 +0.057 22 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.993 +0.033 21 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.230 +0.045 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.436 +0.043 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.713 +0.031 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.962 +0.031 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.425 -0.004 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.708 +0.031 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.957 +0.031 24 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.005 +0.001 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.011 +0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.017 +0.002 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.024 +0.003 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.034 +0.004 20 0 1,882 0
30DEC26 3.70 P 0.000 0.000 0.000 0.047 +0.005 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.063 +0.006 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.083 +0.008 20 0 541 0
30DEC26 4.00 P 0.106 0.107 0.106 0.107 +0.009 20 900 3,231 +900
30DEC26 4.10 P 0.000 0.000 0.000 0.130 +0.005 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.159 +0.012 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.203 +0.010 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.248 +0.014 20 0 428 0
30DEC26 4.50 P 0.000 0.000 0.000 0.295 +0.014 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.348 +0.015 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.409 +0.020 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.470 +0.019 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.541 +0.025 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.613 +0.024 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.812 +0.027 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.021 +0.018 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.264 +0.053 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.494 +0.055 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.713 +0.031 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.967 +0.036 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.210 +0.030 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.447 +0.018 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.708 +0.031 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.957 +0.031 0 0 0 0
TOTAL PUT 28,431 430,923 +1,365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.00
26FEB26 4.80 C 0.000 0.000 0.000 3.200 -0.130 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.100 -0.178 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.000 -0.130 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.750 -0.130 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.500 -0.130 0 0 0 -100
26FEB26 5.75 C 0.000 0.000 0.000 2.250 -0.150 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.000 -0.145 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.750 -0.130 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.500 -0.172 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.250 -0.172 0 0 0 -30
26FEB26 7.00 C 0.000 0.000 0.000 1.000 -0.131 0 0 0 -30
26FEB26 7.25 C 0.000 0.000 0.000 0.750 -0.140 0 0 0 -179
26FEB26 7.50 C 0.580 0.580 0.555 0.500 -0.131 0 20 0 -930
26FEB26 7.75 C 0.308 0.308 0.308 0.250 -0.131 0 15 0 -6,456
26FEB26 8.00 C 0.136 0.136 0.009 0.000 -0.142 0 780 2,687 -4,589
26FEB26 8.25 C 0.005 0.005 0.005 0.000 -0.014 0 1 10,306 -1
26FEB26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 4,716 0
26FEB26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,261 0
26FEB26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.110 -0.166 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.016 -0.124 101 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.914 -0.126 93 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.810 -0.131 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.791 -0.050 144 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.611 -0.130 59 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.513 -0.128 74 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.415 -0.188 77 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.312 -0.172 59 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.212 -0.171 51 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.114 -0.164 64 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.012 -0.171 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.763 -0.130 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.514 -0.130 43 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.270 -0.130 52 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.015 -0.154 30 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.765 -0.172 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.516 -0.163 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.267 -0.172 20 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 1.025 -0.158 25 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.777 -0.115 20 0 3,606 0
30MAR26 7.50 C 0.618 0.618 0.618 0.566 -0.124 23 10 6,731 +10
30MAR26 7.75 C 0.000 0.000 0.000 0.348 -0.096 19 0 9,999 0
30MAR26 8.00 C 0.235 0.235 0.206 0.206 -0.070 20 303 13,781 -26
30MAR26 8.25 C 0.153 0.153 0.106 0.104 -0.049 20 1,058 12,751 +704
30MAR26 8.50 C 0.079 0.079 0.057 0.045 -0.034 20 942 18,862 -186
30MAR26 8.75 C 0.036 0.036 0.029 0.017 -0.017 20 940 4,962 -330
30MAR26 9.00 C 0.017 0.020 0.017 0.006 -0.007 20 498 6,249 -208
30MAR26 9.25 C 0.009 0.012 0.009 0.002 -0.003 21 120 2,092 0
30MAR26 9.50 C 0.008 0.008 0.008 0.001 -0.001 22 120 2,238 0
30MAR26 9.75 C 0.008 0.008 0.008 0.001 0.000 25 120 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.227 -0.156 52 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.123 -0.155 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.012 -0.171 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.775 -0.131 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.526 -0.202 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.308 -0.092 50 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.034 -0.135 32 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.780 -0.157 17 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.533 -0.146 21 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.287 -0.172 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.048 -0.135 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.821 -0.121 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.597 -0.110 18 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.435 -0.084 20 0 3,303 0
29APR26 8.00 C 0.000 0.000 0.000 0.302 -0.061 21 0 2,229 0
29APR26 8.25 C 0.223 0.245 0.202 0.191 -0.049 21 556 2,151 +413
29APR26 8.50 C 0.155 0.155 0.125 0.113 -0.040 21 5 629 +4
29APR26 8.75 C 0.086 0.086 0.085 0.063 -0.031 21 210 8,564 -120
29APR26 9.00 C 0.060 0.060 0.056 0.033 -0.019 21 360 700 +360
29APR26 9.25 C 0.037 0.037 0.037 0.016 -0.012 20 30 790 0
29APR26 9.50 C 0.000 0.000 0.000 0.008 -0.006 21 0 505 0
29APR26 9.75 C 0.000 0.000 0.000 0.004 -0.003 21 0 160 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.135 -0.143 56 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.036 -0.147 54 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.787 -0.141 49 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.539 -0.189 45 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.308 -0.104 47 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.034 -0.187 31 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.780 -0.188 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.563 -0.116 33 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.318 -0.141 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.048 -0.153 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.821 -0.121 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.619 -0.111 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.435 -0.092 19 0 371 0
28MAY26 8.00 C 0.000 0.000 0.000 0.302 -0.061 20 0 1,210 0
28MAY26 8.25 C 0.275 0.275 0.275 0.191 -0.049 20 3 212 0
28MAY26 8.50 C 0.000 0.000 0.000 0.113 -0.040 19 0 1,054 0
28MAY26 8.75 C 0.124 0.124 0.124 0.063 -0.031 19 16 5,757 +16
28MAY26 9.00 C 0.108 0.108 0.108 0.033 -0.019 19 50 1,992 0
28MAY26 9.25 C 0.000 0.000 0.000 0.016 -0.012 19 0 95 0
28MAY26 9.50 C 0.000 0.000 0.000 0.008 -0.006 19 0 130 0
28MAY26 9.75 C 0.000 0.000 0.000 0.004 -0.003 19 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.422 -0.181 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.346 -0.138 61 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.246 -0.137 59 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.148 -0.130 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.036 -0.147 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.816 -0.112 55 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.596 -0.132 56 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.308 -0.167 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.034 -0.190 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.780 -0.188 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.579 -0.132 33 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.327 -0.132 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.070 -0.136 23 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.851 -0.121 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.645 -0.110 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.469 -0.094 20 0 1,068 0
29JUN26 8.00 C 0.426 0.426 0.408 0.328 -0.078 20 206 14,603 -161
29JUN26 8.25 C 0.301 0.301 0.300 0.221 -0.060 19 33 3,331 +30
29JUN26 8.50 C 0.000 0.000 0.000 0.144 -0.044 19 0 1,899 0
29JUN26 8.75 C 0.000 0.000 0.000 0.091 -0.032 19 0 1,599 0
29JUN26 9.00 C 0.000 0.000 0.000 0.056 -0.022 19 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.034 -0.014 19 0 460 0
29JUN26 9.50 C 0.000 0.000 0.000 0.019 -0.009 19 0 561 0
29JUN26 9.75 C 0.000 0.000 0.000 0.011 -0.006 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.004 19 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.346 -0.138 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.246 -0.137 48 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.188 -0.099 54 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.042 -0.141 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.834 -0.104 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.596 -0.132 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.318 -0.157 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.073 -0.151 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.837 -0.131 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.588 -0.132 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.354 -0.125 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.134 -0.105 23 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.937 -0.086 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.764 -0.097 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.616 -0.085 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.491 -0.073 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.387 -0.062 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.302 -0.051 21 0 6,473 0
29SEP26 8.75 C 0.000 0.000 0.000 0.233 -0.041 21 0 2,917 0
29SEP26 9.00 C 0.210 0.210 0.210 0.177 -0.034 21 50 425 +50
29SEP26 9.25 C 0.000 0.000 0.000 0.132 -0.029 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.097 -0.024 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.072 -0.018 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.053 -0.013 21 0 305 0
29SEP26 10.50 C 0.000 0.000 0.000 0.027 -0.008 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.014 -0.003 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.264 -0.119 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.188 -0.103 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.084 -0.099 43 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.855 -0.083 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.596 -0.132 37 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.318 -0.157 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.094 -0.130 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.848 -0.120 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.588 -0.132 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.406 -0.085 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.152 -0.103 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.035 -0.063 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.876 -0.050 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.724 -0.062 21 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.603 -0.060 21 0 3,037 0
30DEC26 8.25 C 0.504 0.504 0.504 0.497 -0.056 21 60 441 +60
30DEC26 8.50 C 0.000 0.000 0.000 0.417 -0.044 21 0 632 0
30DEC26 8.75 C 0.000 0.000 0.000 0.341 -0.040 21 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.278 -0.033 21 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.223 -0.037 21 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.176 -0.040 21 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.141 -0.033 21 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.111 -0.028 21 0 441 0
30DEC26 10.50 C 0.088 0.088 0.088 0.068 -0.018 21 20 130 +20
30DEC26 11.00 C 0.000 0.000 0.000 0.040 -0.013 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.023 -0.009 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.013 -0.006 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 20 0
TOTAL CALL 6,526 210,531 -11,679
26FEB26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 310 0
26FEB26 6.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 1,480 0
26FEB26 6.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 580 0
26FEB26 7.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,420 0
26FEB26 7.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 5,390 0
26FEB26 7.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,593 0
26FEB26 7.75 P 0.001 0.001 0.001 0.000 -0.001 0 50 13,063 0
26FEB26 8.00 P 0.011 0.011 0.003 0.000 -0.011 0 815 4,437 -1,437
26FEB26 8.25 P 0.135 0.250 0.135 0.250 +0.112 0 777 0 -2,010
26FEB26 8.50 P 0.000 0.000 0.000 0.500 +0.119 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.750 +0.113 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.000 +0.107 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.250 +0.128 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.500 +0.089 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.750 +0.108 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.000 +0.130 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.500 +0.130 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.000 +0.130 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.500 +0.130 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.000 +0.130 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.500 +0.098 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.000 +0.130 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 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 75 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 70 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 4,480 0
30MAR26 7.00 P 0.005 0.007 0.005 0.002 0.000 20 120 51,022 -60
30MAR26 7.25 P 0.014 0.015 0.013 0.009 +0.003 20 133 11,252 -75
30MAR26 7.50 P 0.025 0.032 0.024 0.032 +0.011 20 670 6,957 +365
30MAR26 7.75 P 0.060 0.081 0.051 0.082 +0.022 19 1,063 32,697 +297
30MAR26 8.00 P 0.144 0.178 0.122 0.178 +0.039 19 1,477 14,525 +27
30MAR26 8.25 P 0.305 0.333 0.305 0.333 +0.067 20 147 2,428 0
30MAR26 8.50 P 0.434 0.434 0.434 0.544 +0.101 22 30 855 0
30MAR26 8.75 P 0.000 0.000 0.000 0.755 +0.097 20 0 55 0
30MAR26 9.00 P 0.000 0.000 0.000 1.000 +0.107 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.258 +0.104 30 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.500 +0.089 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.750 +0.108 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.060 +0.164 59 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.544 +0.137 64 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.073 +0.203 79 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.537 +0.106 77 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.000 +0.130 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.528 +0.126 87 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.076 +0.156 108 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.005 +0.001 20 0 1,316 0
29APR26 7.00 P 0.018 0.018 0.018 0.015 +0.004 20 20 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.038 +0.010 21 0 2,875 0
29APR26 7.50 P 0.057 0.073 0.057 0.082 +0.020 21 186 2,851 +46
29APR26 7.75 P 0.135 0.144 0.132 0.147 +0.025 20 141 2,861 +6
29APR26 8.00 P 0.200 0.249 0.200 0.259 +0.046 21 621 2,744 +581
29APR26 8.25 P 0.334 0.384 0.334 0.404 +0.063 21 153 2,274 +153
29APR26 8.50 P 0.000 0.000 0.000 0.591 +0.086 22 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.806 +0.106 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.039 +0.119 25 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.258 +0.104 24 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.500 +0.089 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.750 +0.108 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.060 +0.164 44 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.562 +0.155 51 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.073 +0.203 59 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.559 +0.128 62 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.000 +0.036 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.578 +0.149 76 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 +0.001 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.006 +0.002 18 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.017 +0.006 18 0 202 0
28MAY26 7.00 P 0.000 0.000 0.000 0.038 +0.011 18 0 240 0
28MAY26 7.25 P 0.063 0.064 0.063 0.079 +0.021 18 140 430 +140
28MAY26 7.50 P 0.112 0.112 0.108 0.146 +0.038 18 120 1,644 -18
28MAY26 7.75 P 0.170 0.184 0.170 0.246 +0.056 18 135 1,619 +135
28MAY26 8.00 P 0.280 0.300 0.280 0.378 +0.073 18 1,023 1,709 +923
28MAY26 8.25 P 0.421 0.421 0.421 0.540 +0.089 17 30 919 +30
28MAY26 8.50 P 0.000 0.000 0.000 0.729 +0.102 16 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.937 +0.111 14 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.159 +0.118 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.390 +0.082 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.626 +0.124 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.865 +0.125 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.170 +0.191 17 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.587 +0.126 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.073 +0.039 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.662 +0.231 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.058 +0.094 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.657 +0.228 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.016 +0.004 19 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.036 +0.010 19 0 1,830 0
29JUN26 7.00 P 0.060 0.060 0.060 0.066 +0.015 19 30 7,774 +30
29JUN26 7.25 P 0.093 0.093 0.093 0.118 +0.025 19 30 26,037 +30
29JUN26 7.50 P 0.153 0.153 0.153 0.194 +0.037 19 11 4,151 +11
29JUN26 7.75 P 0.238 0.238 0.238 0.296 +0.050 19 20 2,272 +20
29JUN26 8.00 P 0.341 0.350 0.341 0.427 +0.064 18 1,050 2,715 +960
29JUN26 8.25 P 0.000 0.000 0.000 0.584 +0.079 18 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.763 +0.090 17 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 0.963 +0.101 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.177 +0.110 12 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.401 +0.093 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.683 +0.171 19 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.926 +0.180 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.172 +0.190 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.587 +0.126 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.165 +0.131 22 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.662 +0.231 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.058 +0.094 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.657 +0.228 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.155 +0.235 30 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.006 +0.002 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.012 +0.003 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.023 +0.005 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.042 +0.009 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.068 +0.011 21 0 2,485 0
29SEP26 6.75 P 0.101 0.101 0.101 0.106 +0.014 21 159 1,226 +39
29SEP26 7.00 P 0.000 0.000 0.000 0.160 +0.025 21 0 24,215 0
29SEP26 7.25 P 0.203 0.203 0.203 0.231 +0.032 21 20 2,914 +20
29SEP26 7.50 P 0.287 0.288 0.287 0.320 +0.040 21 45 1,922 +45
29SEP26 7.75 P 0.000 0.000 0.000 0.429 +0.050 20 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.558 +0.060 20 0 474 0
29SEP26 8.25 P 0.687 0.687 0.687 0.706 +0.066 20 30 857 +30
29SEP26 8.50 P 0.854 0.875 0.854 0.875 +0.081 20 150 897 +150
29SEP26 8.75 P 0.000 0.000 0.000 1.118 +0.156 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.260 +0.111 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.531 +0.119 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.763 +0.186 24 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.931 +0.120 18 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.208 +0.183 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.657 +0.125 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.165 +0.106 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.662 +0.164 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.085 +0.104 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.657 +0.144 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.155 +0.187 28 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 0.000 21 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 0.000 21 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.008 0.000 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.016 +0.002 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.028 +0.003 21 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.048 +0.005 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.076 +0.008 21 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.116 +0.012 21 0 907 0
30DEC26 6.75 P 0.000 0.000 0.000 0.168 +0.017 21 0 576 0
30DEC26 7.00 P 0.000 0.000 0.000 0.236 +0.024 21 0 565 0
30DEC26 7.25 P 0.000 0.000 0.000 0.317 +0.027 21 0 1,369 0
30DEC26 7.50 P 0.000 0.000 0.000 0.418 +0.034 22 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.536 +0.043 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.662 +0.041 21 0 1,628 0
30DEC26 8.25 P 0.000 0.000 0.000 0.803 +0.040 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.985 +0.062 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.177 +0.078 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.376 +0.089 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.586 +0.097 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.792 +0.089 23 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.001 +0.089 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.222 +0.083 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.693 +0.081 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.168 +0.075 21 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.677 +0.160 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.110 +0.104 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.657 +0.144 23 0 0 0
TOTAL PUT 9,396 377,264 +438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.42
26FEB26 4.20 C 0.000 0.000 0.000 2.220 -0.040 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.120 -0.040 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.020 -0.040 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.920 -0.040 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.820 -0.040 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.720 -0.040 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.620 -0.040 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.520 -0.040 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.420 -0.040 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.170 -0.040 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.920 -0.040 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.670 -0.040 0 0 0 -135
26FEB26 6.00 C 0.432 0.432 0.432 0.420 -0.040 0 30 0 -4,952
26FEB26 6.25 C 0.185 0.186 0.183 0.170 -0.041 0 20 0 -1,578
26FEB26 6.50 C 0.000 0.000 0.000 0.000 -0.020 0 0 3,967 0
26FEB26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 6,674 0
26FEB26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 3,544 0
26FEB26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.135 -0.028 102 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.034 -0.032 95 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.939 -0.030 100 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.828 -0.034 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.734 -0.032 82 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.635 -0.031 80 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.534 -0.031 74 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.436 -0.030 74 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.331 -0.032 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.239 -0.025 71 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.136 -0.031 63 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.039 -0.030 63 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.933 -0.032 49 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.836 -0.030 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.738 -0.030 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.641 -0.026 51 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.539 -0.029 46 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.441 -0.027 45 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.188 -0.030 34 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.939 -0.036 27 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.697 -0.036 25 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.468 -0.030 22 0 10,636 0
30MAR26 6.25 C 0.277 0.277 0.269 0.261 -0.027 20 60 6,533 -30
30MAR26 6.50 C 0.140 0.141 0.124 0.130 -0.017 20 435 8,921 +244
30MAR26 6.75 C 0.067 0.067 0.057 0.053 -0.012 21 716 15,223 +561
30MAR26 7.00 C 0.033 0.033 0.025 0.017 -0.005 21 233 3,774 +183
30MAR26 7.25 C 0.012 0.012 0.012 0.005 -0.002 21 40 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.242 -0.028 41 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.144 -0.029 42 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.039 -0.033 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.945 -0.031 38 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.845 -0.037 35 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.743 -0.034 27 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.691 +0.008 52 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.590 +0.012 49 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.449 -0.034 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.204 -0.033 27 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.958 -0.032 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.727 -0.043 22 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.510 -0.030 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.342 -0.026 21 0 833 0
29APR26 6.50 C 0.188 0.188 0.188 0.214 -0.020 22 30 1,748 0
29APR26 6.75 C 0.128 0.128 0.128 0.124 -0.014 22 60 1,455 +30
29APR26 7.00 C 0.072 0.072 0.072 0.066 -0.010 22 50 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.035 -0.004 23 0 3,830 0
29APR26 7.50 C 0.000 0.000 0.000 0.016 -0.003 23 0 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 -0.002 23 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 -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 25 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.051 -0.025 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.945 -0.034 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.853 -0.033 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.753 -0.086 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.691 +0.008 41 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.590 +0.010 38 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.457 -0.038 21 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.204 -0.033 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.968 -0.032 18 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.742 -0.040 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.547 -0.031 20 0 60 0
28MAY26 6.25 C 0.000 0.000 0.000 0.386 -0.026 21 0 588 0
28MAY26 6.50 C 0.000 0.000 0.000 0.259 -0.020 21 0 5,948 0
28MAY26 6.75 C 0.000 0.000 0.000 0.165 -0.015 21 0 235 0
28MAY26 7.00 C 0.095 0.095 0.095 0.099 -0.011 21 1 443 +1
28MAY26 7.25 C 0.000 0.000 0.000 0.057 -0.007 21 0 278 0
28MAY26 7.50 C 0.000 0.000 0.000 0.031 -0.005 22 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.017 -0.003 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 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 2.436 -0.042 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.347 -0.053 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.242 -0.041 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.183 +0.009 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.051 -0.025 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.958 -0.021 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.853 -0.033 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.753 -0.086 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.691 +0.007 32 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.590 -0.020 30 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.464 -0.031 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.214 -0.034 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.976 -0.036 13 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.771 -0.033 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.589 -0.028 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.433 -0.024 20 0 2,659 0
29JUN26 6.50 C 0.000 0.000 0.000 0.306 -0.020 21 0 21,887 0
29JUN26 6.75 C 0.172 0.172 0.169 0.208 -0.015 21 16 20,687 +16
29JUN26 7.00 C 0.107 0.112 0.107 0.136 -0.011 21 3 3,132 +2
29JUN26 7.25 C 0.000 0.000 0.000 0.086 -0.008 21 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.052 -0.005 21 0 1,874 0
29JUN26 7.75 C 0.034 0.034 0.034 0.033 -0.003 22 125 695 +125
29JUN26 8.00 C 0.000 0.000 0.000 0.019 -0.002 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 -0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 21 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 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.468 -0.011 37 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.360 -0.040 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.263 -0.020 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.183 +0.005 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.051 -0.034 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.958 -0.026 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.857 -0.030 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.753 -0.086 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.691 +0.007 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.590 -0.020 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.464 -0.036 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.214 -0.038 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.984 -0.052 15 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.784 -0.044 18 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.614 -0.025 19 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.473 -0.022 20 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.358 -0.017 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.259 -0.019 21 0 457 0
29SEP26 7.00 C 0.000 0.000 0.000 0.182 -0.016 21 0 750 0
29SEP26 7.25 C 0.151 0.151 0.151 0.126 -0.012 21 20 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.085 -0.009 20 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.056 -0.007 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.037 -0.005 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.024 -0.003 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 -0.003 20 0 270 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -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 2.263 -0.025 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.183 -0.007 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.062 -0.033 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.958 -0.033 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.857 -0.040 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.753 -0.086 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.691 -0.003 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.590 -0.026 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.474 -0.048 18 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.252 -0.036 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.065 0.000 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.888 +0.016 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.691 -0.020 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.556 -0.017 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.443 -0.013 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.348 -0.011 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.272 -0.013 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.212 -0.010 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.168 -0.007 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.130 -0.002 22 0 106 0
30DEC26 8.00 C 0.108 0.108 0.108 0.097 -0.001 22 20 70 +20
30DEC26 8.25 C 0.000 0.000 0.000 0.072 -0.001 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.054 0.000 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 0.000 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 0.000 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 +0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 0.000 22 0 5 0
30DEC26 9.75 C 0.032 0.032 0.031 0.010 0.000 22 43 43 +43
TOTAL CALL 1,902 209,349 -5,470
26FEB26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 2,131 0
26FEB26 6.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 3,141 0
26FEB26 6.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 8,141 0
26FEB26 6.50 P 0.025 0.074 0.025 0.080 +0.019 0 598 0 -4,036
26FEB26 6.75 P 0.000 0.000 0.000 0.330 +0.037 0 0 0 -296
26FEB26 7.00 P 0.000 0.000 0.000 0.580 +0.034 0 0 0 -1
26FEB26 7.25 P 0.000 0.000 0.000 0.830 +0.035 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.080 +0.035 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.330 +0.035 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.580 +0.032 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.830 +0.038 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.080 +0.034 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.330 +0.038 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.580 +0.034 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.830 +0.034 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.080 +0.038 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.330 +0.035 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 82 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 72 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 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 27 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 0.000 20 0 13,286 0
30MAR26 6.00 P 0.024 0.027 0.024 0.025 +0.003 20 35 12,267 +35
30MAR26 6.25 P 0.062 0.081 0.061 0.081 +0.009 20 590 14,067 -36
30MAR26 6.50 P 0.160 0.193 0.160 0.193 +0.014 20 463 15,998 -30
30MAR26 6.75 P 0.374 0.374 0.369 0.370 +0.020 21 60 440 +60
30MAR26 7.00 P 0.000 0.000 0.000 0.590 +0.028 22 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.830 +0.031 0 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.080 +0.034 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.330 +0.035 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.580 +0.032 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.830 +0.037 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.080 +0.034 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.330 +0.033 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.580 +0.034 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.830 +0.034 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.080 +0.034 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.330 +0.030 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 0.000 23 0 500 0
29APR26 5.50 P 0.000 0.000 0.000 0.011 +0.001 23 0 685 0
29APR26 5.75 P 0.000 0.000 0.000 0.033 +0.004 23 0 1,082 0
29APR26 6.00 P 0.070 0.078 0.070 0.078 +0.008 23 204 2,813 +204
29APR26 6.25 P 0.000 0.000 0.000 0.159 +0.014 23 0 3,140 0
29APR26 6.50 P 0.257 0.291 0.257 0.281 +0.021 23 28 5,383 +15
29APR26 6.75 P 0.426 0.426 0.426 0.444 +0.027 24 5 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.641 +0.031 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.869 +0.037 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.114 +0.040 32 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.370 +0.041 37 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.627 +0.041 43 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.879 +0.035 48 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.142 +0.041 54 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.375 +0.030 55 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.639 +0.041 61 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.871 +0.028 61 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.119 +0.035 64 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.414 +0.077 77 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 200 0
28MAY26 5.25 P 0.000 0.000 0.000 0.008 +0.001 22 0 280 0
28MAY26 5.50 P 0.036 0.037 0.036 0.021 +0.002 22 150 965 0
28MAY26 5.75 P 0.000 0.000 0.000 0.051 +0.005 22 0 1,129 0
28MAY26 6.00 P 0.108 0.123 0.107 0.105 +0.008 22 117 1,065 +117
28MAY26 6.25 P 0.212 0.213 0.204 0.192 +0.014 22 160 651 -100
28MAY26 6.50 P 0.000 0.000 0.000 0.315 +0.020 22 0 1,706 0
28MAY26 6.75 P 0.000 0.000 0.000 0.474 +0.027 23 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.664 +0.031 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.882 +0.036 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.118 +0.038 28 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.370 +0.041 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.627 +0.041 37 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.885 +0.041 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.142 +0.041 46 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.400 +0.041 51 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.657 +0.049 55 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.915 +0.048 59 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.150 +0.019 60 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.430 +0.041 67 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 +0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.015 +0.002 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.035 +0.003 21 0 2,601 0
29JUN26 5.75 P 0.000 0.000 0.000 0.074 +0.007 22 0 24,036 0
29JUN26 6.00 P 0.154 0.154 0.154 0.136 +0.012 22 30 20,719 0
29JUN26 6.25 P 0.000 0.000 0.000 0.226 +0.015 22 0 1,142 0
29JUN26 6.50 P 0.000 0.000 0.000 0.351 +0.022 22 0 2,009 0
29JUN26 6.75 P 0.000 0.000 0.000 0.505 +0.026 22 0 604 0
29JUN26 7.00 P 0.000 0.000 0.000 0.690 +0.032 23 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.898 +0.034 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.127 +0.038 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.372 +0.040 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.627 +0.041 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.885 +0.041 37 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.142 +0.041 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.400 +0.041 45 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.657 +0.041 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.915 +0.041 52 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.153 +0.022 53 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.430 +0.041 59 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 0.002 +0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 0.000 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 +0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 +0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.015 +0.001 20 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.021 +0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.028 +0.002 20 0 535 0
29SEP26 5.25 P 0.000 0.000 0.000 0.056 +0.003 21 0 2,192 0
29SEP26 5.50 P 0.000 0.000 0.000 0.100 +0.006 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.161 +0.006 20 0 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.244 +0.009 20 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.354 +0.013 20 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.490 +0.014 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.651 +0.019 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.843 +0.025 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.074 +0.056 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.295 +0.062 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.526 +0.067 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.765 +0.113 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.006 +0.076 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.198 +0.030 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.498 +0.076 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.735 +0.079 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.971 +0.067 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.172 +0.024 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.430 +0.032 28 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 +0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 +0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 +0.003 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.019 +0.003 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 +0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.032 +0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.042 +0.005 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.052 +0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.066 +0.008 22 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.108 +0.010 22 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.157 +0.004 21 0 442 0
30DEC26 5.75 P 0.232 0.232 0.232 0.232 +0.006 21 100 227 +100
30DEC26 6.00 P 0.000 0.000 0.000 0.327 +0.007 21 0 242 0
30DEC26 6.25 P 0.000 0.000 0.000 0.450 +0.013 22 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.601 +0.029 22 0 3,080 0
30DEC26 6.75 P 0.000 0.000 0.000 0.737 +0.016 21 0 2,013 0
30DEC26 7.00 P 0.000 0.000 0.000 0.936 +0.026 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.129 +0.026 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.337 +0.034 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.550 +0.032 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.773 +0.035 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.006 +0.043 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.231 +0.060 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.498 +0.070 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.735 +0.066 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.971 +0.063 29 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.190 +0.031 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.430 +0.031 25 0 0 0
TOTAL PUT 2,540 266,815 -3,968
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.06
26FEB26 4.10 C 0.000 0.000 0.000 0.960 -0.040 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.860 -0.040 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.760 -0.040 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.660 -0.040 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.560 -0.040 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.460 -0.040 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.360 -0.040 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.260 -0.040 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.160 -0.042 0 0 0 -99
26FEB26 5.00 C 0.000 0.000 0.000 0.060 -0.051 0 0 0 -30
26FEB26 5.25 C 0.000 0.000 0.000 0.000 -0.005 0 0 325 0
26FEB26 5.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.465 -0.044 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.366 -0.043 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.266 -0.044 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.167 -0.043 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.067 -0.043 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.968 -0.042 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.869 -0.042 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.769 -0.042 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.672 -0.040 20 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.573 -0.027 19 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.474 -0.029 17 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.383 -0.030 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.309 -0.020 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.226 -0.034 20 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.165 -0.021 21 0 148 0
30MAR26 5.25 C 0.000 0.000 0.000 0.057 -0.015 20 0 131 0
30MAR26 5.50 C 0.023 0.023 0.019 0.015 -0.007 21 66 281 0
30MAR26 5.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.983 -0.027 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.886 -0.033 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.789 -0.031 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.691 -0.031 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.598 -0.027 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.507 -0.028 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.416 -0.032 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.333 -0.035 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.257 -0.017 19 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.193 -0.030 19 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.080 -0.019 18 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.026 -0.010 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.007 -0.003 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 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 28 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.997 -0.028 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.901 -0.026 32 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.805 -0.040 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.706 -0.018 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.610 -0.018 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.518 -0.034 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.433 -0.029 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.354 -0.025 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.284 -0.020 21 0 0 0
28MAY26 5.00 C 0.262 0.262 0.262 0.224 -0.015 20 30 60 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.112 -0.007 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.050 -0.001 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.020 0.000 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.008 +0.001 20 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 23 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 28 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.108 -0.024 36 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.008 -0.029 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.907 -0.032 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.807 -0.041 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.710 -0.040 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.617 -0.039 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.528 -0.039 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.447 -0.036 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.373 -0.034 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.307 -0.031 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.249 -0.028 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.141 -0.020 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.074 -0.013 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.036 -0.008 20 0 25 0
29JUN26 6.00 C 0.041 0.041 0.041 0.017 -0.004 20 5 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.007 -0.003 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 -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 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 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 1.019 -0.040 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.926 -0.035 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.836 -0.040 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.752 -0.031 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.673 -0.029 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.595 -0.040 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.524 -0.041 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.469 -0.032 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.397 -0.046 21 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.357 -0.022 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.244 -0.018 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.167 -0.013 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.114 -0.010 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.073 -0.010 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.045 -0.008 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.027 -0.006 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.017 -0.003 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.010 -0.002 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.019 -0.040 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.937 -0.038 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.861 -0.036 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.787 -0.035 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.718 -0.035 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.653 -0.032 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.592 -0.032 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.534 -0.030 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.481 -0.030 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.431 -0.027 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.325 -0.024 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.239 -0.021 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.173 -0.017 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.123 -0.014 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.086 -0.011 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.060 -0.008 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.041 -0.006 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.027 -0.005 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
TOTAL CALL 101 4,301 -99
26FEB26 4.10 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.000 -0.001 0 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.000 -0.001 0 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.000 -0.001 0 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.000 -0.001 0 0 395 0
26FEB26 5.00 P 0.000 0.000 0.000 0.000 -0.011 0 0 404 0
26FEB26 5.25 P 0.183 0.200 0.183 0.190 +0.031 0 61 0 -318
26FEB26 5.50 P 0.000 0.000 0.000 0.440 +0.028 0 0 0 -37
26FEB26 5.75 P 0.000 0.000 0.000 0.690 +0.020 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.940 +0.016 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.190 +0.015 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.440 +0.015 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.690 +0.016 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.940 +0.016 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.190 +0.021 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.440 +0.020 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.690 +0.021 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.940 +0.021 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 20 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 +0.001 21 0 60 0
30MAR26 4.70 P 0.018 0.018 0.018 0.016 +0.002 20 66 115 +9
30MAR26 4.80 P 0.000 0.000 0.000 0.032 +0.004 21 0 19 0
30MAR26 4.90 P 0.050 0.053 0.050 0.054 +0.005 20 24 88 +24
30MAR26 5.00 P 0.079 0.088 0.079 0.088 +0.005 20 28 348 +26
30MAR26 5.25 P 0.000 0.000 0.000 0.243 +0.024 22 0 201 0
30MAR26 5.50 P 0.000 0.000 0.000 0.458 +0.034 25 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.694 +0.024 27 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.944 +0.017 34 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.193 +0.008 39 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.444 +0.002 46 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.694 -0.002 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.943 -0.003 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.193 +0.019 61 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.444 +0.021 67 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.693 -0.012 70 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.943 +0.020 75 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 +0.001 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 18 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.009 +0.001 18 0 38 0
29APR26 4.50 P 0.000 0.000 0.000 0.017 +0.002 18 0 42 0
29APR26 4.60 P 0.029 0.029 0.029 0.030 +0.004 18 30 64 +30
29APR26 4.70 P 0.000 0.000 0.000 0.048 +0.005 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.075 +0.007 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.113 +0.011 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.161 +0.016 17 0 370 0
29APR26 5.25 P 0.259 0.259 0.259 0.321 +0.025 17 27 461 +27
29APR26 5.50 P 0.000 0.000 0.000 0.526 +0.032 10 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.755 +0.037 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.993 +0.038 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.234 +0.038 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.476 +0.030 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.717 +0.021 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.958 +0.012 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.200 -0.003 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.444 -0.009 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 +0.003 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.015 +0.005 20 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.025 +0.007 20 0 3 0
28MAY26 4.50 P 0.031 0.031 0.031 0.038 +0.009 20 30 60 +30
28MAY26 4.60 P 0.000 0.000 0.000 0.057 +0.011 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.082 +0.013 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.115 +0.022 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.155 +0.025 19 0 30 0
28MAY26 5.00 P 0.160 0.160 0.160 0.204 +0.029 19 30 60 +30
28MAY26 5.25 P 0.281 0.281 0.281 0.356 +0.034 18 30 251 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.548 +0.038 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.766 +0.040 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.998 +0.040 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.235 +0.039 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.476 +0.030 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.717 +0.021 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.958 +0.012 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.200 -0.003 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.444 -0.009 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.016 +0.001 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.026 +0.002 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.040 +0.003 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.057 +0.003 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.077 +0.005 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.105 +0.007 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.140 +0.009 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.182 +0.013 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.230 +0.015 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.379 +0.022 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.564 +0.028 17 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.799 +0.057 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.002 +0.036 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.237 +0.038 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.522 +0.076 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.717 +0.021 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.958 +0.012 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.268 +0.065 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.517 +0.064 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.693 -0.012 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.943 +0.020 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.043 +0.002 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.058 +0.003 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.077 +0.004 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.100 +0.005 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.126 +0.006 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.158 +0.007 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.195 +0.009 22 0 2 0
29SEP26 4.80 P 0.000 0.000 0.000 0.236 +0.011 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.280 +0.010 22 0 57 0
29SEP26 5.00 P 0.000 0.000 0.000 0.329 +0.012 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.474 +0.014 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.628 -0.010 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.864 +0.037 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.063 +0.031 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.302 +0.020 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.522 +0.009 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.760 +0.016 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.998 +0.012 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.268 +0.039 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.517 +0.043 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.723 +0.005 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.982 +0.016 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.070 +0.003 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.088 +0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.111 +0.004 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.136 +0.005 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.166 +0.006 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.199 +0.008 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.237 +0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.279 +0.011 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.325 +0.011 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.375 +0.014 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.519 +0.018 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.687 +0.022 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.876 +0.026 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.083 +0.029 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.305 +0.023 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.537 +0.024 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.777 +0.033 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.022 +0.036 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.268 +0.039 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.517 +0.041 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.765 +0.040 23 0 0 0
TOTAL PUT 326 5,154 -149
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 ($0.001) CLOSING PRICE HK$ 11.16
26FEB26 8.25 C 0.000 0.000 0.000 2.910 -0.081 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.660 -0.081 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.410 -0.081 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.160 -0.081 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.910 -0.132 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.660 -0.081 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.410 -0.081 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.160 -0.083 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.660 -0.081 0 0 0 -55
26FEB26 11.00 C 0.261 0.269 0.232 0.160 -0.092 0 28 0 -1,154
26FEB26 11.50 C 0.001 0.004 0.001 0.000 -0.009 0 196 1,296 +4
26FEB26 12.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 339 0
26FEB26 13.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.436 -0.075 55 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.187 -0.086 51 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.986 -0.057 68 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.697 -0.088 49 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.440 -0.093 40 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.203 -0.082 42 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.985 -0.057 46 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.735 -0.031 41 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.431 -0.090 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.232 -0.051 30 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.746 -0.078 21 0 153 0
30MAR26 11.00 C 0.452 0.453 0.418 0.377 -0.078 20 52 282 0
30MAR26 11.50 C 0.222 0.222 0.184 0.167 -0.053 22 391 799 +390
30MAR26 12.00 C 0.103 0.103 0.093 0.054 -0.036 21 47 1,657 0
30MAR26 12.50 C 0.047 0.047 0.047 0.014 -0.015 22 30 924 +30
30MAR26 13.00 C 0.030 0.030 0.030 0.003 -0.005 22 21 1,462 0
30MAR26 13.50 C 0.022 0.022 0.022 0.001 -0.001 23 10 504 +10
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 45 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 48 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.986 -0.067 45 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.722 -0.080 37 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.476 -0.059 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.230 -0.059 32 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.020 -0.023 35 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.768 -0.092 31 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.527 -0.046 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.273 -0.073 24 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.860 -0.113 23 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.532 -0.063 22 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.304 -0.059 23 0 160 0
29APR26 12.00 C 0.221 0.230 0.211 0.153 -0.055 23 180 546 +180
29APR26 12.50 C 0.135 0.135 0.135 0.069 -0.036 22 30 614 +30
29APR26 13.00 C 0.000 0.000 0.000 0.028 -0.021 22 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.011 -0.010 22 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.004 -0.005 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.038 -0.017 47 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.759 -0.076 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.504 -0.076 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.258 -0.077 31 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.020 -0.046 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.768 -0.135 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.528 -0.146 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.310 -0.134 23 0 15 0
28MAY26 10.50 C 0.930 0.930 0.928 0.928 -0.081 23 45 373 +45
28MAY26 11.00 C 0.000 0.000 0.000 0.592 -0.150 22 0 15 0
28MAY26 11.50 C 0.452 0.452 0.452 0.388 -0.074 24 15 513 +15
28MAY26 12.00 C 0.000 0.000 0.000 0.224 -0.083 24 0 456 0
28MAY26 12.50 C 0.000 0.000 0.000 0.120 -0.063 23 0 51 0
28MAY26 13.00 C 0.159 0.159 0.159 0.060 -0.044 23 4 30 +4
28MAY26 13.50 C 0.000 0.000 0.000 0.028 -0.028 23 0 10 0
28MAY26 14.00 C 0.000 0.000 0.000 0.013 -0.016 23 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.006 -0.009 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 -0.004 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 -0.003 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.038 -0.022 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.759 -0.076 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.506 -0.074 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.274 -0.064 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.031 -0.042 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.831 -0.076 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.564 -0.117 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.317 -0.127 22 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.991 -0.070 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.674 -0.068 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.479 -0.037 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.310 -0.025 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.192 -0.019 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.115 -0.011 26 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.068 -0.007 26 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.039 -0.004 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.021 -0.003 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.012 -0.001 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.006 -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 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.062 -0.069 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.772 -0.063 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.506 -0.094 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.274 -0.094 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.031 -0.095 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.831 -0.167 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.627 -0.143 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.498 -0.067 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.186 -0.055 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.914 -0.042 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.718 -0.029 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.559 -0.040 28 0 1,977 0
29SEP26 12.50 C 0.455 0.455 0.455 0.422 -0.033 28 1 760 +1
29SEP26 13.00 C 0.408 0.408 0.370 0.314 -0.027 28 9 1,099 +9
29SEP26 13.50 C 0.000 0.000 0.000 0.231 -0.021 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.168 -0.018 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.121 -0.016 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.088 -0.011 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.063 -0.008 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.044 -0.006 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.030 -0.006 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.022 -0.003 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.015 -0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.062 -0.097 33 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.785 -0.157 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.570 -0.125 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.350 -0.158 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.206 -0.103 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.931 -0.070 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.843 -0.083 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.711 +0.032 29 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.372 -0.028 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.112 -0.047 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.922 -0.051 28 0 30 0
30DEC26 12.00 C 0.821 0.821 0.793 0.776 -0.044 28 195 3,130 +195
30DEC26 12.50 C 0.000 0.000 0.000 0.627 -0.044 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.505 -0.037 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.402 -0.030 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.315 -0.029 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.251 -0.024 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.197 -0.018 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.151 -0.019 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.120 -0.013 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.092 -0.010 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.071 -0.010 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.055 -0.007 28 0 20 0
TOTAL CALL 1,254 33,168 -296
26FEB26 8.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.000 -0.001 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.000 -0.001 0 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.000 -0.001 0 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.000 -0.001 0 0 327 0
26FEB26 11.00 P 0.000 0.000 0.000 0.000 -0.011 0 0 975 0
26FEB26 11.50 P 0.239 0.340 0.239 0.340 +0.063 0 122 0 -682
26FEB26 12.00 P 0.000 0.000 0.000 0.840 +0.068 0 0 0 -17
26FEB26 12.50 P 0.000 0.000 0.000 1.340 +0.042 0 0 0 -250
26FEB26 13.00 P 0.000 0.000 0.000 1.840 +0.080 0 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.340 +0.066 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.840 +0.074 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.340 +0.080 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.840 +0.080 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.340 +0.080 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.840 +0.080 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.340 +0.074 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.840 +0.058 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.340 +0.074 0 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 27 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.004 -0.002 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.012 -0.003 22 0 473 0
30MAR26 10.50 P 0.060 0.060 0.052 0.059 -0.010 21 470 1,219 +470
30MAR26 11.00 P 0.175 0.192 0.165 0.196 -0.001 21 70 1,214 +50
30MAR26 11.50 P 0.442 0.478 0.436 0.463 +0.020 20 58 2,553 +50
30MAR26 12.00 P 0.000 0.000 0.000 0.899 +0.050 25 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.341 +0.043 21 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.840 +0.058 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.340 +0.066 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.840 +0.057 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.344 +0.082 45 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.840 +0.076 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.340 +0.053 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.840 +0.053 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.340 +0.074 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.840 +0.058 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.340 +0.074 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.007 -0.003 22 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.015 -0.005 22 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.028 -0.006 22 0 87 0
29APR26 10.00 P 0.000 0.000 0.000 0.051 -0.009 22 0 679 0
29APR26 10.50 P 0.000 0.000 0.000 0.141 -0.010 22 0 562 0
29APR26 11.00 P 0.000 0.000 0.000 0.310 -0.002 22 0 236 0
29APR26 11.50 P 0.608 0.610 0.608 0.605 +0.025 23 35 211 -35
29APR26 12.00 P 0.000 0.000 0.000 0.972 +0.030 24 0 77 0
29APR26 12.50 P 0.000 0.000 0.000 1.411 +0.054 26 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.872 +0.052 28 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.340 +0.062 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.841 +0.047 30 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.344 +0.071 35 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.840 +0.052 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.340 +0.053 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.840 +0.027 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.004 -0.004 23 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.008 -0.007 23 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.016 -0.008 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.028 -0.012 23 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.047 -0.016 23 0 2 0
28MAY26 9.50 P 0.071 0.071 0.071 0.076 -0.020 23 6 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.116 -0.025 23 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.172 -0.028 23 0 247 0
28MAY26 10.50 P 0.295 0.319 0.295 0.333 -0.030 23 44 193 +44
28MAY26 11.00 P 0.519 0.560 0.519 0.570 -0.023 22 14 467 +14
28MAY26 11.50 P 0.000 0.000 0.000 0.900 +0.015 23 0 30 0
28MAY26 12.00 P 1.272 1.272 1.272 1.248 -0.064 21 10 145 +10
28MAY26 12.50 P 0.000 0.000 0.000 1.735 +0.034 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.134 +0.036 15 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.584 -0.004 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.097 +0.068 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.603 +0.054 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.089 +0.056 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.577 +0.071 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.063 +0.068 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.018 +0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.031 +0.004 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.046 +0.005 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.070 +0.007 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.103 +0.010 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.147 +0.013 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.203 +0.017 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.273 +0.023 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.453 +0.032 25 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.695 +0.040 25 0 202 0
29JUN26 11.50 P 0.000 0.000 0.000 1.010 +0.065 25 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.427 +0.115 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.841 +0.075 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.289 +0.074 30 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.760 +0.139 32 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.220 +0.052 33 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.679 +0.061 32 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.102 +0.060 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.586 -0.010 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.073 +0.074 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.563 +0.127 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.106 +0.093 28 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.592 +0.118 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 +0.008 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.115 +0.005 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 +0.006 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.198 +0.007 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.254 +0.010 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.316 +0.011 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.393 +0.013 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.478 +0.018 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.683 +0.018 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.934 +0.008 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.250 +0.024 27 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.640 +0.045 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.023 +0.053 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.436 +0.059 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.873 +0.065 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.331 +0.068 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.759 +0.058 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.216 +0.103 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.680 +0.050 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.150 -0.002 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.624 +0.083 29 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.106 +0.052 24 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.617 +0.102 32 0 0 0
30DEC26 8.25 P 0.125 0.125 0.125 0.156 +0.003 28 20 30 +20
30DEC26 8.50 P 0.000 0.000 0.000 0.200 +0.005 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.247 -0.008 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.308 +0.007 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.371 +0.009 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.449 +0.010 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.530 +0.013 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.626 +0.015 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.839 +0.019 27 0 121 0
30DEC26 11.00 P 1.063 1.063 1.063 1.089 -0.040 27 10 57 +10
30DEC26 11.50 P 0.000 0.000 0.000 1.422 +0.033 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.747 0.000 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.153 +0.037 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.555 +0.050 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.973 +0.100 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.411 +0.059 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.869 +0.064 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.333 +0.063 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.756 +0.117 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.266 +0.114 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.733 +0.190 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.201 +0.147 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.624 +0.109 30 0 0 0
TOTAL PUT 859 18,394 -316
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$ 13.45
26FEB26 7.25 C 0.00 0.00 0.00 6.20 -0.15 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 5.95 -0.15 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.70 -0.15 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.45 -0.15 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.20 -0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.95 -0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.70 -0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.45 -0.15 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.20 -0.15 0 0 0 -15
26FEB26 9.50 C 0.00 0.00 0.00 3.95 -0.15 0 0 0 -11
26FEB26 9.75 C 0.00 0.00 0.00 3.70 -0.20 0 0 0 -19
26FEB26 10.00 C 3.57 3.57 3.57 3.45 -0.22 0 1 0 -95
26FEB26 10.50 C 2.88 2.88 2.88 2.95 -0.15 0 2 0 -254
26FEB26 11.00 C 0.00 0.00 0.00 2.45 -0.22 0 0 0 -351
26FEB26 11.50 C 0.00 0.00 0.00 1.95 -0.15 0 5 0 -228
26FEB26 12.00 C 1.36 1.45 1.30 1.45 -0.20 0 38 0 -172
26FEB26 12.50 C 0.70 1.01 0.55 0.95 -0.17 0 19 0 -582
26FEB26 13.00 C 0.40 0.40 0.13 0.45 -0.18 0 20 0 -555
26FEB26 13.50 C 0.07 0.09 0.03 0.00 -0.21 0 87 97 -22
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 515 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.46 -0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.21 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.96 -0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.50 -0.14 139 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.22 -0.21 101 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.97 -0.14 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.70 -0.21 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.47 -0.19 82 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.22 -0.16 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.00 -0.15 102 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.71 -0.14 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.52 -0.14 100 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.22 -0.14 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 4.96 -0.16 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.72 -0.30 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.47 -0.18 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.22 -0.16 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 3.97 -0.15 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.73 -0.17 47 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.48 -0.25 43 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 -0.12 42 0 534 0
30MAR26 11.00 C 2.41 2.41 2.41 2.50 -0.23 39 2 395 +2
30MAR26 11.50 C 0.00 0.00 0.00 2.00 -0.22 31 0 265 0
30MAR26 12.00 C 1.32 1.32 1.32 1.57 -0.23 35 9 409 0
30MAR26 12.50 C 1.22 1.22 1.22 1.19 -0.15 37 2 708 0
30MAR26 13.00 C 0.67 0.67 0.65 0.87 -0.13 38 32 333 +2
30MAR26 13.50 C 0.61 0.61 0.52 0.61 -0.12 38 35 56 -5
30MAR26 14.00 C 0.40 0.40 0.40 0.43 -0.09 40 4 82 0
30MAR26 14.50 C 0.25 0.34 0.25 0.28 -0.07 40 26 156 +20
30MAR26 15.00 C 0.16 0.23 0.16 0.17 -0.05 40 29 218 +18
30MAR26 15.50 C 0.14 0.14 0.14 0.10 -0.04 39 10 45 0
30MAR26 16.00 C 0.11 0.11 0.11 0.06 -0.03 40 10 95 -10
30MAR26 16.50 C 0.09 0.09 0.09 0.04 -0.01 41 4 201 +4
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.24 -0.21 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.00 -0.20 65 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.74 -0.19 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.52 -0.14 67 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.24 -0.20 38 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.99 -0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.55 -0.10 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.25 -0.19 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.03 -0.19 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.78 -0.17 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.48 -0.30 0 0 22 0
29APR26 10.50 C 3.10 3.10 3.10 3.08 -0.09 43 1 30 -1
29APR26 11.00 C 0.00 0.00 0.00 2.52 -0.30 27 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.16 -0.22 38 0 417 0
29APR26 12.00 C 1.67 1.67 1.67 1.74 -0.11 36 10 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.40 -0.10 37 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.09 -0.14 37 0 49 0
29APR26 13.50 C 0.85 0.85 0.82 0.85 -0.12 38 19 72 +4
29APR26 14.00 C 0.69 0.69 0.69 0.67 -0.09 39 10 28 0
29APR26 14.50 C 0.00 0.00 0.00 0.50 -0.07 39 0 18 0
29APR26 15.00 C 0.40 0.40 0.40 0.36 -0.06 39 5 76 +5
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.05 39 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 18.00 C 0.11 0.11 0.11 0.04 -0.01 39 45 78 +45
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 31 0
28MAY26 8.25 C 0.00 0.00 0.00 5.26 -0.18 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.01 -0.19 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.77 -0.25 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.55 -0.12 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.28 -0.16 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.03 -0.19 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.85 -0.18 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.52 -0.31 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.13 -0.16 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.66 -0.23 35 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.22 -0.16 34 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.94 -0.16 39 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 -0.19 36 0 1,450 0
28MAY26 13.00 C 1.17 1.17 1.17 1.27 -0.12 37 15 666 +10
28MAY26 13.50 C 0.97 1.02 0.97 1.03 -0.11 37 30 165 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.82 -0.11 37 0 31 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.99 -0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.74 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.50 -0.15 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.25 -0.22 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.00 -0.22 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.50 -0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.26 -0.19 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.01 -0.19 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.76 -0.17 38 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.52 -0.14 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 -0.15 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.03 -0.17 43 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.81 -0.21 48 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.60 -0.12 51 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.28 -0.18 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 -0.18 44 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.89 -0.14 46 0 1 0
29JUN26 10.00 C 3.61 3.61 3.61 3.67 -0.16 46 1 43 -1
29JUN26 10.50 C 0.00 0.00 0.00 3.13 -0.16 37 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 -0.23 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.27 -0.16 35 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.97 -0.13 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 -0.16 37 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 -0.09 39 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 -0.12 38 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.10 39 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 -0.07 39 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.07 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.50 -0.16 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.26 -0.19 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.01 -0.19 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.76 -0.17 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.52 -0.23 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.33 -0.15 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.08 -0.19 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.84 -0.18 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 -0.12 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.28 -0.18 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -0.21 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 -0.14 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 -0.15 38 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 -0.20 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.14 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.02 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 -0.13 35 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.92 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.67 -0.06 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 -0.12 36 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 -0.11 36 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.10 37 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.08 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.08 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.07 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.26 -0.19 37 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.01 -0.19 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.77 -0.16 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.53 -0.22 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.33 -0.15 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.08 -0.19 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.84 -0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.60 -0.18 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.35 -0.18 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 -0.18 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 -0.19 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 -0.15 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.13 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 -0.12 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 -0.11 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 -0.11 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.09 35 5 6 +5
30DEC26 13.00 C 0.00 0.00 0.00 1.89 -0.09 35 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.68 -0.09 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 -0.09 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 -0.07 36 0 15 0
30DEC26 15.00 C 1.00 1.00 1.00 1.16 -0.07 36 1 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.06 36 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.08 36 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.07 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 -0.04 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
TOTAL CALL 477 17,315 -2,176
26FEB26 7.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
26FEB26 11.50 P 0.01 0.01 0.01 0.00 -0.01 0 4 716 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 254 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
26FEB26 13.00 P 0.01 0.04 0.01 0.00 -0.01 0 64 343 -4
26FEB26 13.50 P 0.12 0.46 0.05 0.05 -0.07 0 126 0 -103
26FEB26 14.00 P 0.90 0.90 0.90 0.55 +0.12 0 2 0 -52
26FEB26 14.50 P 0.00 0.00 0.00 1.05 +0.15 0 0 0 -15
26FEB26 15.00 P 0.00 0.00 0.00 1.55 +0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.55 +0.15 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.05 +0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.55 +0.15 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 117 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 58 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 580 0
30MAR26 10.50 P 0.04 0.04 0.04 0.01 0.00 40 1 338 -1
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 41 0 132 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 121 0
30MAR26 12.00 P 0.14 0.17 0.12 0.13 +0.01 40 34 265 +34
30MAR26 12.50 P 0.27 0.28 0.20 0.23 +0.01 38 43 332 +33
30MAR26 13.00 P 0.42 0.54 0.35 0.41 +0.04 39 63 129 +21
30MAR26 13.50 P 0.72 0.84 0.72 0.66 +0.06 40 14 50 -2
30MAR26 14.00 P 0.99 0.99 0.87 0.97 +0.08 41 18 40 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.05 39 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 +0.15 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.19 +0.18 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.66 +0.19 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.13 +0.20 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.58 +0.10 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 +0.13 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.69 +0.29 76 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.05 +0.15 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 62 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 39 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 41 0 766 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 0.00 39 0 147 0
29APR26 11.00 P 0.12 0.12 0.12 0.09 +0.01 38 10 244 0
29APR26 11.50 P 0.19 0.19 0.15 0.16 +0.01 38 43 226 +43
29APR26 12.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 178 0
29APR26 12.50 P 0.00 0.00 0.00 0.41 +0.03 38 0 61 0
29APR26 13.00 P 0.61 0.76 0.57 0.62 +0.06 39 16 54 +7
29APR26 13.50 P 1.04 1.04 1.04 0.87 +0.07 39 13 30 0
29APR26 14.00 P 0.00 0.00 0.00 1.18 +0.08 40 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 1.48 +0.04 39 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.90 +0.10 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.31 +0.11 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 +0.11 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.22 +0.13 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 +0.13 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 +0.21 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 +0.15 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.20 +0.18 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 0.02 +0.01 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 15 0
28MAY26 10.00 P 0.06 0.06 0.06 0.06 +0.01 39 30 160 +30
28MAY26 10.50 P 0.11 0.11 0.11 0.10 +0.01 38 15 90 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 460 0
28MAY26 11.50 P 0.00 0.00 0.00 0.25 +0.02 37 0 780 0
28MAY26 12.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.54 +0.04 37 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 622 0
28MAY26 13.50 P 1.02 1.02 1.02 1.02 +0.08 38 8 106 +8
28MAY26 14.00 P 1.34 1.34 1.34 1.31 +0.06 39 15 126 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.66 +0.08 40 0 226 0
28MAY26 15.00 P 0.00 0.00 0.00 2.03 +0.10 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.42 +0.10 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 +0.11 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.29 +0.13 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.75 +0.13 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.22 +0.13 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.69 +0.15 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.21 +0.17 53 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 55 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 47 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 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 38 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 38 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 38 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 38 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.03 37 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.80 +0.04 37 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 +0.06 38 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 +0.09 38 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.68 +0.11 39 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 2.04 +0.12 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.81 +0.10 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.23 +0.11 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 +0.15 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 +0.14 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.58 +0.13 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.11 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 +0.14 49 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 36 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 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 38 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 0.06 -0.01 37 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 37 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 37 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 0.00 37 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.02 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 +0.06 38 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 +0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.06 38 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.06 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.06 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.06 +0.06 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.46 +0.07 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 +0.08 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 +0.09 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 +0.10 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 +0.10 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.11 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 38 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 0.13 +0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 +0.02 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.72 +0.03 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.13 +0.05 37 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 +0.05 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 +0.05 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 +0.07 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.22 +0.07 38 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.56 +0.08 38 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 +0.08 38 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 +0.09 39 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 +0.09 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 +0.11 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 +0.11 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 +0.11 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 +0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.78 +0.13 42 0 0 0
TOTAL PUT 519 24,643 +29
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$ 15.55
26FEB26 10.50 C 0.00 0.00 0.00 5.05 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.55 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.05 -0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.55 -0.18 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.05 -0.18 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.55 -0.19 0 0 0 -200
26FEB26 15.50 C 0.80 0.80 0.80 0.05 -0.25 0 1 0 -46
26FEB26 16.00 C 0.32 0.32 0.32 0.00 -0.07 0 1 120 0
26FEB26 16.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 141 0
26FEB26 17.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 395 -1
26FEB26 17.50 C 0.01 0.01 0.01 0.00 -0.01 0 24 496 -24
26FEB26 18.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 456 0
26FEB26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
26FEB26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.82 -0.18 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.57 -0.18 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.32 -0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.07 -0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.82 -0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.57 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.83 -0.18 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.58 -0.18 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.08 -0.18 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.59 -0.18 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.11 -0.18 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.64 -0.17 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 -0.17 56 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.75 -0.16 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.34 -0.16 56 0 40 0
30MAR26 14.00 C 2.60 2.60 2.60 1.97 -0.14 56 5 9 +5
30MAR26 14.50 C 0.00 0.00 0.00 1.63 -0.14 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.33 -0.12 56 0 101 0
30MAR26 15.50 C 1.19 1.19 1.19 1.06 -0.13 55 24 85 0
30MAR26 16.00 C 0.85 0.85 0.85 0.85 -0.10 56 10 303 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.08 57 0 3,130 0
30MAR26 17.00 C 0.82 0.82 0.82 0.53 -0.07 57 15 184 +15
30MAR26 17.50 C 0.66 0.66 0.53 0.41 -0.06 57 70 3,013 +10
30MAR26 18.00 C 0.50 0.62 0.44 0.31 -0.04 57 87 4,005 0
30MAR26 18.50 C 0.50 0.50 0.40 0.23 -0.04 56 53 248 +26
30MAR26 19.00 C 0.40 0.40 0.25 0.17 -0.03 56 16 282 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.03 56 0 202 0
30MAR26 20.00 C 0.26 0.26 0.26 0.09 -0.02 56 20 251 -20
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 134 0
30MAR26 22.00 C 0.09 0.09 0.09 0.03 0.00 59 15 176 +15
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.66 -0.18 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.20 -0.17 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.75 -0.18 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 -0.17 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.93 -0.16 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.56 -0.15 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.22 -0.14 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.90 -0.14 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.62 -0.13 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.37 -0.13 51 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.18 -0.10 52 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.99 -0.10 52 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.82 -0.09 52 0 153 0
29APR26 17.50 C 0.00 0.00 0.00 0.67 -0.08 52 0 2,250 0
29APR26 18.00 C 0.60 0.60 0.60 0.55 -0.07 52 15 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.45 -0.06 52 0 88 0
29APR26 19.00 C 0.66 0.66 0.66 0.36 -0.05 52 1 62 +1
29APR26 19.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 124 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28MAY26 11.00 C 5.50 5.50 5.50 4.73 -0.18 48 1 1 +1
28MAY26 11.50 C 0.00 0.00 0.00 4.29 -0.17 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.86 -0.17 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.46 -0.17 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.08 -0.16 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.73 -0.15 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 -0.15 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.10 -0.14 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.83 -0.13 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.58 -0.14 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.39 -0.11 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.20 -0.11 49 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.03 -0.09 49 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.87 -0.09 49 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 -0.07 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.42 -0.06 48 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.28 -0.17 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.17 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.42 -0.17 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.02 -0.16 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.16 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.28 -0.15 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.94 -0.15 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.63 -0.15 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.35 -0.13 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.08 -0.13 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.84 -0.13 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 -0.12 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.43 -0.11 48 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.25 -0.10 48 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 -0.10 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 -0.09 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.83 -0.08 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.72 -0.07 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 -0.17 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 -0.17 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 -0.17 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 -0.17 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 -0.15 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 -0.15 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.46 -0.15 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.18 -0.15 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 -0.14 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.67 -0.14 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.45 -0.12 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.13 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 -0.12 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.86 -0.11 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.69 -0.11 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.54 -0.10 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.40 -0.10 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.27 -0.09 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 -0.08 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.05 -0.08 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.71 -0.06 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.83 -0.17 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.46 -0.17 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.12 -0.16 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.79 -0.16 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.47 -0.16 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.18 -0.15 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 -0.15 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 -0.15 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 -0.15 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.15 -0.14 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.13 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.73 -0.12 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.53 -0.13 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 -0.12 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.19 -0.11 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 -0.11 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 -0.11 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.10 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.62 -0.10 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.50 -0.10 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.09 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.08 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
TOTAL CALL 380 19,584 -203
26FEB26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
26FEB26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
26FEB26 15.50 P 0.02 0.03 0.02 0.00 -0.08 0 67 91 -55
26FEB26 16.00 P 0.08 0.33 0.08 0.45 +0.11 0 17 0 -296
26FEB26 16.50 P 0.30 1.10 0.30 0.95 +0.17 0 451 0 -598
26FEB26 17.00 P 0.78 1.16 0.78 1.45 +0.18 0 211 0 -495
26FEB26 17.50 P 0.00 0.00 0.00 1.95 +0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.45 +0.18 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.95 +0.18 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.45 +0.18 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.45 +0.18 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.45 +0.18 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 76 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 69 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 53 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 +0.02 57 0 266 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.02 56 0 280 0
30MAR26 13.50 P 0.23 0.26 0.23 0.26 +0.03 56 28 251 +28
30MAR26 14.00 P 0.26 0.29 0.26 0.38 +0.04 55 4 188 +1
30MAR26 14.50 P 0.35 0.52 0.35 0.53 +0.04 55 38 155 +19
30MAR26 15.00 P 0.52 0.75 0.52 0.74 +0.06 55 672 3,939 +609
30MAR26 15.50 P 0.70 0.70 0.70 1.00 +0.10 56 21 283 +21
30MAR26 16.00 P 0.96 0.99 0.92 1.30 +0.12 58 25 318 -11
30MAR26 16.50 P 1.20 1.44 1.20 1.63 +0.10 58 5 467 0
30MAR26 17.00 P 1.45 1.45 1.45 1.93 +0.11 56 2 117 0
30MAR26 17.50 P 0.00 0.00 0.00 2.31 +0.13 56 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.71 +0.13 55 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 3.14 +0.15 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.58 +0.15 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.04 +0.16 56 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.51 +0.17 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.47 +0.17 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.45 +0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.45 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.45 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.45 +0.18 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.45 +0.18 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.45 +0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 0.00 51 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 +0.02 50 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.59 +0.04 50 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.78 +0.06 51 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.99 +0.07 50 0 33 0
29APR26 15.50 P 0.00 0.00 0.00 1.24 +0.08 51 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.56 +0.12 52 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 1.84 +0.09 51 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.17 +0.09 51 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.53 +0.10 51 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.91 +0.11 51 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.31 +0.12 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.73 +0.13 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.16 +0.14 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.61 +0.15 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.53 +0.16 51 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.48 +0.16 50 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.46 +0.17 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.45 +0.18 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.57 +0.03 48 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.74 +0.04 48 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.93 +0.04 47 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 1.16 +0.07 48 0 56 0
28MAY26 15.50 P 0.00 0.00 0.00 1.42 +0.08 48 0 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.74 +0.12 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.02 +0.09 48 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.34 +0.08 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.69 +0.09 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.06 +0.10 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.45 +0.11 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.85 +0.12 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.27 +0.13 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.70 +0.13 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.60 +0.15 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.53 +0.16 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.48 +0.16 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.02 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 +0.02 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.04 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 +0.05 48 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.94 +0.07 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.24 +0.08 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.56 +0.08 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.90 +0.09 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.10 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.64 +0.11 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.03 +0.11 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 +0.11 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.85 +0.13 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.72 +0.14 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.62 +0.15 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.55 +0.16 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.50 +0.16 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.47 +0.17 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.45 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.45 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 +0.18 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.45 +0.18 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.45 +0.18 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.45 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.02 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 +0.04 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 +0.04 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 +0.05 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 +0.05 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.45 +0.06 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 +0.06 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 +0.07 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.40 +0.08 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.74 +0.08 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 +0.09 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 +0.09 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.85 +0.10 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 +0.11 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.05 +0.11 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 +0.13 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.78 +0.13 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.68 +0.13 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.61 +0.15 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.55 +0.15 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.51 +0.16 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.48 +0.17 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.46 +0.17 48 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 +0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 +0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.04 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.05 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 +0.05 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.06 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 +0.06 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 +0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 +0.08 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 +0.07 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.84 +0.09 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.09 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.58 +0.08 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 +0.10 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.19 +0.11 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.04 +0.12 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.90 +0.12 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.80 +0.14 48 0 0 0
TOTAL PUT 1,541 8,412 -777
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$ 233.00
26FEB26 142.50 C 0.00 0.00 0.00 90.50 -2.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 88.00 -2.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 85.50 -2.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 83.00 -2.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 80.50 -2.01 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 78.00 -2.01 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 75.50 -2.01 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 73.00 -2.01 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 70.50 -2.01 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 68.00 -2.01 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 65.50 -2.01 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 63.00 -2.01 0 0 0 -16
26FEB26 172.50 C 0.00 0.00 0.00 60.50 -2.01 0 0 0 -18
26FEB26 175.00 C 0.00 0.00 0.00 58.00 -2.01 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 55.50 -2.01 0 0 0 -4
26FEB26 180.00 C 0.00 0.00 0.00 53.00 -2.01 0 0 0 -21
26FEB26 182.50 C 0.00 0.00 0.00 50.50 -2.01 0 0 0 -18
26FEB26 185.00 C 0.00 0.00 0.00 48.00 -2.01 0 0 0 -98
26FEB26 187.50 C 0.00 0.00 0.00 45.50 -2.01 0 0 0 -34
26FEB26 190.00 C 0.00 0.00 0.00 43.00 -2.01 0 0 0 -37
26FEB26 192.50 C 0.00 0.00 0.00 40.50 -2.01 0 0 0 -9
26FEB26 195.00 C 0.00 0.00 0.00 38.00 -2.02 0 0 0 -3
26FEB26 197.50 C 0.00 0.00 0.00 35.50 -2.02 0 0 0 -5
26FEB26 200.00 C 33.00 33.00 33.00 33.00 -2.02 0 4 0 -54
26FEB26 205.00 C 25.50 25.50 25.50 28.00 -2.02 0 5 0 -118
26FEB26 210.00 C 23.40 23.40 23.40 23.00 -2.02 0 1 0 -101
26FEB26 215.00 C 0.00 0.00 0.00 18.00 -2.04 0 12 0 -70
26FEB26 220.00 C 10.55 11.56 10.55 13.00 -2.14 0 14 0 -77
26FEB26 225.00 C 7.60 8.65 6.01 8.00 -2.51 0 8 0 -149
26FEB26 230.00 C 2.80 4.20 2.80 3.00 -3.56 0 17 5 -148
26FEB26 235.00 C 2.25 2.25 0.83 0.00 -3.37 0 66 118 +42
26FEB26 240.00 C 1.60 1.60 0.10 0.00 -1.60 0 4 199 -1
26FEB26 245.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 102 0
26FEB26 250.00 C 0.20 0.20 0.20 0.00 -0.18 0 2 295 0
26FEB26 255.00 C 0.10 0.10 0.10 0.00 -0.05 0 1 132 0
26FEB26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
26FEB26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
26FEB26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 7 151 -7
26FEB26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 90.87 -2.01 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 88.38 -2.02 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 85.89 -2.03 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 83.41 -2.03 56 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 80.93 -2.03 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 78.46 -2.03 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 75.99 -2.04 56 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 73.53 -2.05 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 71.08 -2.05 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 68.64 -2.06 56 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 66.21 -2.07 56 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 64.28 -1.59 66 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 61.40 -2.08 56 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 59.02 -2.10 56 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 57.01 -1.76 61 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 54.61 -1.84 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 52.23 -1.93 58 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 49.88 -2.01 57 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 47.57 -2.10 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 45.33 -2.14 56 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 43.17 -2.15 56 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 41.06 -2.15 56 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 38.99 -2.15 56 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 36.97 -2.15 56 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 33.09 -2.14 56 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 29.44 -2.12 56 0 72 0
30MAR26 215.00 C 0.00 0.00 0.00 26.03 -2.08 56 0 38 0
30MAR26 220.00 C 0.00 0.00 0.00 22.83 -1.43 56 0 29 0
30MAR26 225.00 C 0.00 0.00 0.00 19.37 -1.92 54 0 19 0
30MAR26 230.00 C 17.00 17.60 17.00 17.08 -1.67 55 24 42 +5
30MAR26 235.00 C 15.45 15.45 14.72 14.72 -1.91 55 16 132 +16
30MAR26 240.00 C 0.00 0.00 0.00 13.06 -1.60 57 0 351 0
30MAR26 245.00 C 12.40 12.40 12.40 11.25 -1.66 57 1 317 -1
30MAR26 250.00 C 10.20 10.31 9.91 9.54 -1.54 57 50 95 +8
30MAR26 255.00 C 9.00 9.35 8.60 8.04 -1.42 57 12 56 +4
30MAR26 260.00 C 7.98 8.20 7.98 6.73 -1.31 57 10 90 0
30MAR26 265.00 C 0.00 0.00 0.00 5.61 -1.19 57 0 83 0
30MAR26 270.00 C 6.30 6.30 5.82 4.65 -1.08 57 9 46 +7
30MAR26 275.00 C 0.00 0.00 0.00 3.84 -0.96 57 0 25 0
30MAR26 280.00 C 4.88 4.90 4.78 3.15 -0.86 57 7 83 +4
30MAR26 285.00 C 0.00 0.00 0.00 2.58 -0.75 57 0 34 0
30MAR26 290.00 C 0.00 0.00 0.00 2.10 -0.66 57 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 1.70 -0.57 57 0 22 0
30MAR26 300.00 C 2.85 3.10 2.85 1.37 -0.50 57 62 249 +2
29APR26 142.50 C 0.00 0.00 0.00 91.38 -2.02 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 88.95 -2.02 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 86.52 -2.02 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 84.10 -2.03 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 81.70 -2.03 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 79.31 -2.03 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 76.94 -2.03 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 74.59 -2.02 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 72.25 -2.03 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 69.94 -2.03 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 67.66 -2.02 54 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 65.39 -2.02 54 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 63.16 -2.02 54 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 60.95 -2.02 54 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 58.78 -2.01 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 56.62 -2.02 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 54.53 -2.00 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 52.32 -2.14 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 50.22 -2.20 53 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 48.45 -1.97 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 46.50 -1.96 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 44.59 -1.95 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 42.73 -1.93 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 39.69 -3.04 50 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 36.30 -2.76 51 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 33.10 -2.42 51 0 200 0
29APR26 215.00 C 0.00 0.00 0.00 31.02 -1.78 54 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 28.11 -1.73 54 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 24.64 -2.27 52 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 22.68 -1.63 54 0 540 0
29APR26 235.00 C 0.00 0.00 0.00 20.49 -1.54 54 0 325 0
29APR26 240.00 C 0.00 0.00 0.00 18.56 -1.46 55 0 177 0
29APR26 245.00 C 0.00 0.00 0.00 16.83 -1.41 55 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 15.11 -1.35 55 0 329 0
29APR26 255.00 C 0.00 0.00 0.00 13.43 -1.28 55 0 45 0
29APR26 260.00 C 13.11 13.11 13.11 11.91 -1.20 55 1 41 0
29APR26 265.00 C 0.00 0.00 0.00 10.54 -1.12 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 9.30 -1.05 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 8.19 -0.97 55 0 26 0
29APR26 280.00 C 0.00 0.00 0.00 7.20 -0.90 55 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 6.32 -0.82 55 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 5.53 -0.76 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 4.69 -0.68 54 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 4.09 -0.62 54 0 15 0
28MAY26 177.50 C 0.00 0.00 0.00 60.69 -2.02 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 58.70 -2.00 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 56.74 -2.00 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 54.78 -2.00 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 52.83 -2.00 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 51.01 -1.95 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.20 -1.96 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 47.40 -1.96 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 45.60 -1.96 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 43.93 -1.89 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 40.67 -1.90 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 37.51 -1.82 53 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 34.63 -1.80 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 31.76 -1.81 53 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 29.24 -2.62 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 26.36 -1.68 52 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 24.26 -1.50 53 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 22.32 -1.47 53 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 20.54 -1.44 54 0 29 0
28MAY26 250.00 C 0.00 0.00 0.00 18.94 -1.38 54 0 16 0
28MAY26 255.00 C 0.00 0.00 0.00 17.39 -1.40 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 15.73 -1.34 54 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 14.33 -1.23 54 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 12.93 -1.24 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 11.32 -1.47 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 10.59 -1.04 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 9.24 -1.32 53 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 8.29 -0.93 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 92.59 -2.02 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.32 -2.02 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 88.05 -2.02 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 85.79 -2.01 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 83.56 -2.01 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 81.38 -2.01 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 79.20 -2.01 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 77.02 -2.01 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 74.90 -1.99 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 72.83 -2.00 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.76 -2.00 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 68.69 -2.00 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 66.70 -1.96 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 64.76 -1.96 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 62.83 -1.96 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 60.89 -1.97 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 58.99 -1.93 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 57.21 -1.92 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 55.44 -1.91 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 53.66 -1.91 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 51.88 -1.92 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 50.21 -1.84 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 48.61 -1.84 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 46.42 -2.43 51 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 43.80 -1.85 52 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 40.92 -1.75 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 38.10 -1.75 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 35.38 -1.65 52 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 32.94 -1.63 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 29.97 -1.66 51 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 27.91 -1.61 52 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 26.23 -1.35 52 0 126 0
29JUN26 245.00 C 0.00 0.00 0.00 24.36 -1.25 53 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 22.59 -1.34 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 21.09 -1.27 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 19.59 -1.25 53 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 18.03 -1.22 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 16.66 -1.19 53 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 14.86 -1.63 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 13.97 -0.72 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 12.54 -0.97 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.53 -0.97 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.51 -0.98 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.63 -0.84 52 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 95.76 -1.99 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 93.63 -1.97 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 91.59 -1.96 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 89.56 -1.96 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 87.52 -1.97 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 85.49 -1.96 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 83.51 -1.92 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 81.61 -1.92 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 79.71 -1.93 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 77.82 -1.92 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 75.92 -1.93 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.06 -1.89 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 72.32 -1.87 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 70.58 -1.87 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 68.84 -1.88 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 67.11 -1.87 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 65.37 -1.88 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 63.75 -1.79 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.19 -1.79 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 60.63 -1.79 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 59.07 -1.80 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 57.51 -1.80 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 55.95 -1.80 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 54.50 -1.70 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 51.76 -1.70 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.02 -1.71 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 46.29 -1.70 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 43.94 -1.58 51 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 41.59 -1.59 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 38.35 -2.48 50 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 36.83 -1.46 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 34.92 -1.51 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 32.92 -1.60 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 31.31 -1.49 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 29.72 -1.45 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 28.18 -1.48 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.78 -1.44 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 25.44 -1.33 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.27 -1.86 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.01 -1.12 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 20.76 -1.11 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 19.50 -1.12 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.24 -1.12 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 17.28 -0.94 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 98.76 -2.02 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 96.76 -2.02 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 94.77 -2.01 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 92.91 -1.99 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 91.04 -2.00 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.17 -2.00 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.30 -2.01 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.44 -2.00 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 83.65 -1.96 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 81.95 -1.96 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.24 -1.96 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 78.53 -1.97 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 76.82 -1.98 49 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 75.12 -1.97 49 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 73.47 -1.92 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 71.94 -1.91 49 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 70.41 -1.91 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 68.88 -1.92 49 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.35 -1.92 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 65.82 -1.92 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 64.30 -1.92 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 62.87 -1.83 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 61.53 -1.83 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 60.19 -1.84 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 57.51 -1.84 49 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 54.84 -1.84 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 52.37 -1.73 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 50.08 -1.74 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 47.79 -1.74 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 44.82 -2.43 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 42.91 -1.90 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 41.00 -1.88 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 39.23 -1.81 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 37.58 -2.03 49 0 2 0
30DEC26 255.00 C 0.00 0.00 0.00 36.11 -1.84 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 34.23 -2.14 49 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 32.78 -1.81 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 31.41 -1.76 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 29.60 -2.39 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 28.09 -1.43 49 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 26.88 -1.27 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 25.66 -1.28 49 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 24.45 -1.28 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 23.23 -1.29 49 0 0 0
TOTAL CALL 333 9,256 -901
26FEB26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
26FEB26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
26FEB26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
26FEB26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
26FEB26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
26FEB26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
26FEB26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
26FEB26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
26FEB26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
26FEB26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
26FEB26 200.00 P 0.05 0.05 0.05 0.00 -0.01 0 1 199 -1
26FEB26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
26FEB26 210.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 265 -1
26FEB26 215.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 174 0
26FEB26 220.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 153 0
26FEB26 225.00 P 0.13 0.13 0.13 0.00 -0.48 0 1 102 -1
26FEB26 230.00 P 2.00 2.50 0.68 0.00 -1.44 0 59 82 +17
26FEB26 235.00 P 4.00 4.00 1.71 2.00 -1.55 0 41 0 -19
26FEB26 240.00 P 6.10 6.10 6.10 7.00 +0.26 0 2 0 -16
26FEB26 245.00 P 0.00 0.00 0.00 12.00 +1.44 0 0 0 -29
26FEB26 250.00 P 0.00 0.00 0.00 17.00 +1.84 0 0 0 -53
26FEB26 255.00 P 0.00 0.00 0.00 22.00 +1.97 0 0 0 -50
26FEB26 260.00 P 0.00 0.00 0.00 27.00 +2.00 0 0 0 -30
26FEB26 265.00 P 0.00 0.00 0.00 32.00 +2.00 0 0 0 -31
26FEB26 270.00 P 0.00 0.00 0.00 37.00 +2.00 0 0 0 -18
26FEB26 275.00 P 0.00 0.00 0.00 42.00 +2.00 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 47.00 +2.00 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 52.00 +2.00 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 57.00 +2.00 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 62.00 +2.00 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 67.00 +2.00 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.05 -0.02 56 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.10 -0.03 56 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.13 -0.04 56 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.18 -0.03 56 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.23 -0.04 56 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 0.29 -0.06 56 0 2 0
30MAR26 170.00 P 0.75 0.75 0.75 0.38 -0.05 56 5 15 +5
30MAR26 172.50 P 0.00 0.00 0.00 0.47 -0.07 56 0 2 0
30MAR26 175.00 P 0.00 0.00 0.00 0.59 -0.08 56 0 24 0
30MAR26 177.50 P 0.00 0.00 0.00 0.72 -0.08 56 0 21 0
30MAR26 180.00 P 1.18 1.18 0.95 0.92 -0.07 57 9 183 +7
30MAR26 182.50 P 0.00 0.00 0.00 1.09 -0.09 56 0 1 0
30MAR26 185.00 P 0.00 0.00 0.00 1.27 -0.15 56 0 37 0
30MAR26 187.50 P 0.00 0.00 0.00 1.53 -0.17 56 0 146 0
30MAR26 190.00 P 1.91 1.91 1.91 1.79 -0.12 56 2 142 +2
30MAR26 192.50 P 2.22 2.22 2.22 2.14 -0.13 56 1 71 +1
30MAR26 195.00 P 2.60 2.60 2.60 2.51 -0.13 56 1 200 +1
30MAR26 197.50 P 0.00 0.00 0.00 2.90 -0.13 56 0 25 0
30MAR26 200.00 P 2.88 3.05 2.88 3.40 -0.13 56 9 71 +9
30MAR26 205.00 P 4.02 4.02 4.02 4.46 -0.11 56 10 56 +10
30MAR26 210.00 P 5.52 5.52 5.20 5.74 -0.12 55 3 82 +3
30MAR26 215.00 P 0.00 0.00 0.00 7.31 -0.07 55 0 78 0
30MAR26 220.00 P 9.08 9.08 8.88 9.09 +0.01 55 3 72 +3
30MAR26 225.00 P 11.90 11.90 11.08 11.25 +0.18 56 5 29 +5
30MAR26 230.00 P 13.39 14.01 13.39 13.81 +0.25 56 47 49 +45
30MAR26 235.00 P 16.90 16.90 16.90 16.66 +0.36 57 6 346 -6
30MAR26 240.00 P 20.04 20.04 20.04 19.79 +0.38 58 6 347 0
30MAR26 245.00 P 0.00 0.00 0.00 23.09 +0.52 59 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 25.70 -0.26 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 30.15 +0.75 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 34.00 +1.20 61 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 38.02 +1.96 61 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 41.00 +1.03 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 45.18 +1.06 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 49.56 +1.25 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 53.97 +1.26 56 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 58.56 +1.44 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 63.16 +1.46 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 67.88 +1.58 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.20 -0.01 54 0 21 0
29APR26 145.00 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.47 -0.01 54 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.56 -0.01 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.69 -0.01 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 0.82 -0.02 54 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 0.96 -0.01 54 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 1.16 -0.01 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 1.35 -0.02 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.56 -0.01 54 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 1.84 0.00 54 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 2.12 -0.01 54 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 2.41 0.00 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 2.79 +0.01 54 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 3.18 +0.01 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 3.57 +0.01 54 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 4.05 +0.05 54 0 3 0
29APR26 190.00 P 0.00 0.00 0.00 4.57 +0.05 54 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 5.09 +0.04 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 5.65 +0.08 54 0 8 0
29APR26 197.50 P 5.83 5.83 5.83 6.14 +0.10 54 1 0 -1
29APR26 200.00 P 0.00 0.00 0.00 6.80 +0.10 54 0 270 0
29APR26 205.00 P 0.00 0.00 0.00 8.22 +0.17 54 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 9.87 +0.17 53 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 11.69 +0.27 53 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 13.72 +0.28 53 0 147 0
29APR26 225.00 P 16.23 16.23 16.23 16.12 +0.42 54 7 244 +7
29APR26 230.00 P 18.33 18.96 18.29 18.75 +0.46 54 60 470 +60
29APR26 235.00 P 21.77 21.84 21.77 21.60 +0.58 54 17 224 +12
29APR26 240.00 P 0.00 0.00 0.00 24.82 +0.68 55 0 17 0
29APR26 245.00 P 0.00 0.00 0.00 28.16 +0.76 56 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 31.54 +0.77 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 33.92 -0.24 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 37.53 +0.89 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 42.39 +2.14 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 44.98 +1.08 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 48.91 +1.08 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 52.90 +1.13 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 57.10 +1.25 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 61.32 +1.27 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 65.66 +1.39 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 70.09 +1.42 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.16 -0.01 53 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 4.67 +0.02 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.20 +0.01 53 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.73 +0.01 53 0 1 0
28MAY26 187.50 P 6.00 6.00 6.00 6.27 +0.01 53 1 3 0
28MAY26 190.00 P 0.00 0.00 0.00 6.94 +0.06 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.63 +0.06 53 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.32 +0.06 53 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 8.74 +0.06 52 0 12 0
28MAY26 200.00 P 9.50 9.50 9.50 9.54 +0.13 52 6 10 +6
28MAY26 205.00 P 0.00 0.00 0.00 11.21 +0.12 52 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 13.02 +0.24 52 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 15.13 +0.33 52 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 17.44 +0.43 53 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 19.93 +0.48 53 0 0 0
28MAY26 230.00 P 22.10 22.10 22.10 22.62 +0.56 53 1 2 +1
28MAY26 235.00 P 0.00 0.00 0.00 25.48 +0.65 54 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 28.67 +0.82 54 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 31.79 +0.82 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 35.15 +0.85 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 37.58 -0.11 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 42.18 +1.96 56 0 1 0
28MAY26 265.00 P 0.00 0.00 0.00 44.57 +0.82 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 48.21 +0.83 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.97 +0.95 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 55.91 +1.01 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 59.85 +1.01 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 63.91 +1.11 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.18 -0.01 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.39 0.00 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.60 0.00 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 1.81 0.00 52 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 2.06 +0.01 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.35 0.00 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.65 0.00 52 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 2.94 0.00 52 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 3.31 +0.02 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 3.72 +0.02 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.13 +0.02 52 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 4.54 +0.02 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 5.02 +0.05 52 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 5.56 +0.05 52 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 6.11 +0.06 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 6.65 +0.05 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 7.23 +0.08 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 7.93 +0.10 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.63 +0.10 52 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 9.33 +0.10 52 0 0 0
29JUN26 192.50 P 9.10 9.10 9.10 10.04 +0.10 52 1 1 +1
29JUN26 195.00 P 0.00 0.00 0.00 10.85 +0.18 52 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 11.37 +0.16 52 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 12.23 +0.17 51 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 14.03 +0.26 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 16.09 +0.40 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 18.20 +0.43 52 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 20.55 +0.39 52 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 23.25 +0.55 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 25.97 +0.60 52 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 28.99 +0.76 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 32.35 +1.15 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 35.53 +1.17 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 38.70 +1.05 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 40.95 -0.04 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 44.26 +0.70 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 48.92 +2.04 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 51.37 +0.87 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 55.03 +0.88 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 58.74 +0.92 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 62.70 +1.06 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 66.66 +1.06 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 70.64 +1.07 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 74.76 +1.20 52 0 0 0
29SEP26 142.50 P 3.60 3.60 3.60 3.36 +0.03 51 1 1 +1
29SEP26 145.00 P 0.00 0.00 0.00 3.69 +0.04 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.12 +0.05 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.54 +0.05 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 4.97 +0.05 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.40 +0.05 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.88 +0.09 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.44 +0.08 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 7.01 +0.09 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.57 +0.08 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 8.14 +0.09 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 8.75 +0.13 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 9.47 +0.14 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.20 +0.15 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 10.92 +0.14 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 11.65 +0.14 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 12.38 +0.14 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 13.23 +0.22 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.13 +0.22 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 15.03 +0.21 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 15.94 +0.22 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.85 +0.22 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.44 +0.37 50 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 18.47 +0.54 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 20.60 +0.56 50 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 22.65 +0.42 50 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 25.10 +0.29 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.68 +0.33 51 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 30.50 +0.50 51 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 33.31 +0.51 51 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 36.25 +0.69 51 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 39.34 +0.81 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 42.49 +0.77 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 45.88 +0.92 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 48.22 -0.03 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 51.58 +0.75 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 54.95 +0.75 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 58.33 +0.75 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 61.89 +0.91 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 65.59 +0.92 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 69.30 +0.92 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 73.03 +0.93 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 76.78 +0.95 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 80.79 +1.10 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 5.39 -0.01 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 5.83 -0.01 49 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 6.30 +0.01 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.88 +0.02 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.45 +0.01 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 8.03 +0.01 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 8.61 +0.01 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.19 +0.01 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.86 +0.05 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 10.60 +0.05 49 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 11.34 +0.05 49 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.08 +0.04 49 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 12.82 +0.04 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.57 +0.04 49 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 14.38 +0.10 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.30 +0.10 49 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 16.22 +0.10 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.14 +0.10 49 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 18.06 +0.10 49 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 18.99 +0.10 49 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 19.92 +0.10 49 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 20.96 +0.19 49 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 22.00 +0.11 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.09 +0.60 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.31 +0.61 49 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 27.70 +0.75 49 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 30.28 +0.76 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.86 +0.78 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.66 +0.88 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 38.57 +1.01 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 41.17 +0.67 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.23 +0.71 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.67 +1.03 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.83 +0.97 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.00 +0.07 49 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 56.39 +0.59 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.78 +0.59 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 63.18 +0.58 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.60 +0.59 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 70.09 +0.65 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 73.81 +0.76 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 77.55 +0.77 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 81.30 +0.77 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 85.06 +0.78 49 0 0 0
TOTAL PUT 307 10,123 -60
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$ 44.48
26FEB26 21.00 C 23.11 23.30 23.11 23.48 -0.42 0 30 0 -60
26FEB26 22.00 C 0.00 0.00 0.00 22.48 -0.42 0 0 0 -98
26FEB26 23.00 C 0.00 0.00 0.00 21.48 -0.42 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.48 -0.42 0 0 0 -15
26FEB26 25.00 C 0.00 0.00 0.00 19.48 -0.42 0 0 0 -42
26FEB26 26.00 C 0.00 0.00 0.00 18.48 -0.42 0 0 0 -30
26FEB26 27.00 C 0.00 0.00 0.00 17.48 -0.42 0 0 0 -30
26FEB26 28.00 C 0.00 0.00 0.00 16.48 -0.42 0 0 0 -49
26FEB26 29.00 C 0.00 0.00 0.00 15.48 -0.42 0 0 0 -121
26FEB26 30.00 C 0.00 0.00 0.00 14.48 -0.42 0 0 0 -33
26FEB26 31.00 C 0.00 0.00 0.00 13.48 -0.42 0 0 0 -188
26FEB26 32.00 C 0.00 0.00 0.00 12.48 -0.42 0 0 0 -207
26FEB26 33.00 C 11.96 11.96 11.96 11.48 -0.42 0 2 0 -752
26FEB26 34.00 C 0.00 0.00 0.00 10.48 -0.42 0 0 0 -161
26FEB26 35.00 C 0.00 0.00 0.00 9.48 -0.42 0 0 0 -100
26FEB26 36.00 C 8.70 8.70 8.70 8.48 -0.42 0 1 0 -984
26FEB26 37.00 C 7.81 7.83 7.78 7.48 -0.42 0 15 0 -512
26FEB26 38.00 C 7.00 7.00 7.00 6.48 -0.42 0 5 0 -425
26FEB26 39.00 C 5.80 5.80 5.80 5.48 -0.42 0 3 0 -612
26FEB26 40.00 C 4.60 5.12 4.56 4.48 -0.42 0 17 0 -507
26FEB26 41.00 C 3.80 3.89 3.60 3.48 -0.42 0 12 0 -577
26FEB26 42.00 C 2.30 2.80 2.30 2.48 -0.43 0 70 0 -873
26FEB26 43.00 C 1.75 2.01 1.22 1.48 -0.48 0 557 0 -874
26FEB26 44.00 C 0.95 1.08 0.42 0.48 -0.61 0 682 2 -681
26FEB26 45.00 C 0.26 0.26 0.01 0.00 -0.50 0 187 495 -154
26FEB26 46.00 C 0.10 0.10 0.01 0.00 -0.17 0 48 674 -5
26FEB26 47.00 C 0.02 0.02 0.01 0.00 -0.05 0 26 753 -20
26FEB26 48.00 C 0.01 0.01 0.01 0.00 -0.01 0 31 916 +1
26FEB26 49.00 C 0.01 0.01 0.01 0.00 -0.01 0 25 319 0
26FEB26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 595 0
26FEB26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
26FEB26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
26FEB26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 34.50 -0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.27 -0.22 277 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.51 -0.51 153 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.01 -0.77 141 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.73 -0.65 244 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.01 -0.49 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 31.51 -0.66 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.17 -0.48 210 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 30.78 -0.25 225 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.02 -0.48 127 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.52 -0.62 120 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.14 -0.36 180 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.52 -0.68 97 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.02 -0.39 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 27.52 -0.52 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 27.27 -0.54 182 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 26.62 -0.32 150 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 25.98 -0.68 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 25.52 -0.43 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.12 -0.63 137 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.49 -0.53 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 23.54 -0.73 93 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 22.63 -0.60 119 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 21.57 -0.70 97 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 20.70 -0.65 116 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 19.54 -0.42 0 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 18.54 -0.43 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 17.55 -0.92 58 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 16.80 -0.24 99 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 15.54 -0.52 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 14.72 -0.60 79 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 13.56 -0.71 43 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 12.91 -0.39 81 0 137 0
30MAR26 33.00 C 11.80 11.80 11.80 11.48 -0.47 0 2 294 +2
30MAR26 34.00 C 0.00 0.00 0.00 10.65 -0.40 51 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 9.76 -0.64 55 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 8.63 -0.42 39 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 7.58 -0.65 26 0 107 0
30MAR26 38.00 C 7.07 7.07 7.07 6.92 -0.67 46 5 1,007 -5
30MAR26 39.00 C 0.00 0.00 0.00 6.28 -0.19 52 0 456 0
30MAR26 40.00 C 5.46 5.70 5.46 5.32 -0.60 47 7 448 +4
30MAR26 41.00 C 4.85 4.85 4.74 4.47 -0.48 44 4 1,262 +1
30MAR26 42.00 C 4.40 4.40 4.18 3.86 -0.59 46 2 711 +1
30MAR26 43.00 C 3.71 3.71 3.28 3.28 -0.40 46 151 680 +81
30MAR26 44.00 C 2.87 3.03 2.62 2.77 -0.34 47 117 487 +33
30MAR26 45.00 C 2.78 2.78 2.18 2.32 -0.33 47 126 2,541 +78
30MAR26 46.00 C 1.93 2.09 1.80 1.91 -0.33 47 134 529 +35
30MAR26 47.00 C 1.72 1.81 1.48 1.57 -0.30 48 130 332 +107
30MAR26 48.00 C 1.39 1.52 1.29 1.26 -0.27 48 120 497 +49
30MAR26 49.00 C 1.21 1.21 1.15 1.00 -0.24 47 20 212 0
30MAR26 50.00 C 0.97 1.05 0.87 0.79 -0.21 47 171 939 +129
30MAR26 52.50 C 0.62 0.62 0.56 0.41 -0.15 47 40 1,012 +6
30MAR26 55.00 C 0.30 0.36 0.29 0.21 -0.09 47 35 1,090 -6
30MAR26 57.50 C 0.21 0.21 0.20 0.10 -0.05 47 58 523 +55
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 280 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 155 0
29APR26 25.00 C 0.00 0.00 0.00 19.84 -0.48 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 18.61 -0.41 47 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 17.62 -0.85 47 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 17.13 +0.09 85 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 15.65 -0.47 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.77 -0.55 56 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 13.84 -0.43 56 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 12.91 -0.39 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.05 -0.23 56 0 0 0
29APR26 34.00 C 11.40 11.40 11.40 10.91 -0.47 46 30 30 +30
29APR26 35.00 C 10.51 10.51 10.51 9.83 -0.66 39 28 29 +28
29APR26 36.00 C 9.63 9.63 9.63 9.38 -0.52 52 30 217 0
29APR26 37.00 C 0.00 0.00 0.00 8.46 -0.22 49 0 324 0
29APR26 38.00 C 0.00 0.00 0.00 7.73 -0.03 50 0 595 0
29APR26 39.00 C 7.22 7.22 7.22 6.95 -0.23 49 60 355 +60
29APR26 40.00 C 0.00 0.00 0.00 6.17 -0.50 48 0 1,129 0
29APR26 41.00 C 0.00 0.00 0.00 5.56 -0.15 48 0 325 0
29APR26 42.00 C 5.10 5.10 5.10 5.03 -0.22 49 7 423 +5
29APR26 43.00 C 4.46 4.46 4.46 4.33 -0.32 47 15 384 0
29APR26 44.00 C 4.02 4.20 4.02 3.83 -0.29 47 30 345 -15
29APR26 45.00 C 3.57 3.57 3.36 3.36 -0.30 47 338 585 -12
29APR26 46.00 C 2.87 3.16 2.87 2.96 -0.34 48 172 325 -113
29APR26 47.00 C 2.82 2.90 2.68 2.61 -0.31 48 48 1,220 0
29APR26 48.00 C 2.60 2.60 2.60 2.26 -0.29 48 1 236 0
29APR26 49.00 C 2.17 2.17 1.92 1.95 -0.27 48 50 276 +20
29APR26 50.00 C 1.98 1.98 1.98 1.68 -0.25 48 2 241 +2
29APR26 52.50 C 1.35 1.35 1.35 1.13 -0.20 48 15 291 +15
29APR26 55.00 C 0.93 0.93 0.93 0.74 -0.16 48 15 107 +12
29APR26 57.50 C 0.00 0.00 0.00 0.48 -0.12 48 0 617 0
29APR26 60.00 C 0.53 0.53 0.53 0.30 -0.09 47 1 432 +1
29APR26 62.50 C 0.35 0.38 0.35 0.19 -0.06 47 47 267 +44
28MAY26 25.00 C 0.00 0.00 0.00 19.84 -0.48 70 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.69 -0.46 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.76 -0.71 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.13 -0.53 70 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.88 -0.64 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.91 -0.48 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.11 -0.52 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.07 -0.29 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.16 -0.40 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.42 -0.40 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.39 -0.57 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.61 -0.68 48 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 8.78 -0.42 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.92 -0.52 45 0 51 0
28MAY26 39.00 C 0.00 0.00 0.00 7.15 -0.73 44 0 36 0
28MAY26 40.00 C 0.00 0.00 0.00 6.50 -0.57 44 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 5.96 -0.71 45 0 94 0
28MAY26 42.00 C 0.00 0.00 0.00 5.34 -0.67 45 0 70 0
28MAY26 43.00 C 5.13 5.13 5.13 5.03 -0.25 48 1 72 0
28MAY26 44.00 C 4.66 4.66 4.65 4.58 -0.29 48 16 75 -1
28MAY26 45.00 C 4.24 4.33 4.08 4.08 -0.30 48 210 219 +187
28MAY26 46.00 C 3.64 3.78 3.64 3.68 -0.33 48 187 264 +131
28MAY26 47.00 C 0.00 0.00 0.00 3.31 -0.30 48 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 2.94 -0.30 48 0 313 0
28MAY26 49.00 C 2.86 2.89 2.86 2.62 -0.26 48 21 60 +15
28MAY26 50.00 C 2.54 2.59 2.54 2.32 -0.26 48 22 58 +22
28MAY26 52.50 C 1.96 1.96 1.96 1.70 -0.22 48 6 18 +2
28MAY26 55.00 C 1.54 1.54 1.54 1.23 -0.18 48 6 21 +4
28MAY26 57.50 C 0.00 0.00 0.00 0.88 -0.14 48 0 44 0
28MAY26 60.00 C 0.00 0.00 0.00 0.62 -0.11 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.44 -0.08 48 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 31.54 -0.63 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 31.17 -0.48 108 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.78 -0.62 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.04 -0.90 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.83 -0.31 115 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.14 -0.41 90 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.60 -0.60 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.09 -0.46 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.59 -0.45 49 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.27 -0.54 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 26.68 -0.38 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 26.30 -0.36 90 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 25.66 -0.35 73 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.12 -0.63 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.74 -0.28 77 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 23.54 -0.73 0 0 15 0
29JUN26 22.00 C 23.21 23.21 23.21 22.72 -0.51 66 3 557 +3
29JUN26 23.00 C 0.00 0.00 0.00 21.64 -0.63 48 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 20.83 -0.52 66 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 19.84 -0.48 62 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 18.69 -0.51 46 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 17.76 -0.71 49 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 17.13 -0.53 62 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 15.88 -0.64 49 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 15.09 -0.30 53 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.11 -0.56 50 0 541 0
29JUN26 32.00 C 0.00 0.00 0.00 13.07 -0.43 45 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 12.49 -0.07 51 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 11.42 -0.66 46 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 10.55 -0.47 45 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 9.96 -0.69 48 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.27 -0.49 48 0 40 0
29JUN26 38.00 C 8.30 8.33 8.30 8.58 -0.37 48 2 366 0
29JUN26 39.00 C 0.00 0.00 0.00 7.57 -0.78 44 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 7.32 -0.08 48 0 882 0
29JUN26 41.00 C 0.00 0.00 0.00 6.75 -0.43 48 0 130 0
29JUN26 42.00 C 0.00 0.00 0.00 6.11 -0.26 47 0 55 0
29JUN26 43.00 C 5.68 5.73 5.68 5.40 -0.40 45 146 237 -38
29JUN26 44.00 C 5.35 5.35 5.35 5.13 -0.34 47 5 328 0
29JUN26 45.00 C 4.88 4.92 4.64 4.65 -0.40 47 119 351 +67
29JUN26 46.00 C 4.47 4.54 4.27 4.28 -0.35 47 109 210 +78
29JUN26 47.00 C 0.00 0.00 0.00 3.91 -0.33 48 0 40 0
29JUN26 48.00 C 3.90 3.90 3.90 3.56 -0.37 47 5 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.20 -0.38 47 0 19 0
29JUN26 50.00 C 3.27 3.27 3.27 2.91 -0.33 47 2 166 +2
29JUN26 52.50 C 2.54 2.54 2.54 2.24 -0.30 47 3 3 0
29JUN26 55.00 C 0.00 0.00 0.00 1.71 -0.28 47 0 27 0
29JUN26 57.50 C 0.00 0.00 0.00 1.31 -0.23 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 -0.20 47 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.15 47 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 26.68 -0.48 63 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 26.30 -0.36 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.86 -0.17 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.24 -0.57 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.74 -0.31 59 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 23.78 -0.49 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 22.72 -0.51 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 21.64 -0.63 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.89 -0.46 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.85 -0.47 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.04 -0.40 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.25 -0.22 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.31 -0.46 50 0 35 0
29SEP26 29.00 C 16.48 16.55 16.24 16.69 +0.03 54 25 53 +17
29SEP26 30.00 C 0.00 0.00 0.00 15.66 -0.48 50 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 14.77 -0.40 48 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 13.88 -0.34 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.13 -0.24 47 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 12.43 -0.33 47 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 11.72 -0.41 47 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 11.18 -0.19 48 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 10.51 -0.50 47 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.76 -0.19 46 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.05 -0.59 45 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 8.89 +0.04 48 0 98 0
29SEP26 41.00 C 0.00 0.00 0.00 7.99 -0.32 46 1 79 0
29SEP26 42.00 C 0.00 0.00 0.00 7.58 -0.57 46 0 25 0
29SEP26 43.00 C 0.00 0.00 0.00 7.21 -0.61 47 1 91 +1
29SEP26 44.00 C 0.00 0.00 0.00 6.75 -0.15 47 0 148 0
29SEP26 45.00 C 6.54 6.54 6.54 6.35 -0.17 47 15 118 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.96 -0.30 47 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 5.60 -0.29 48 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 5.27 -0.27 48 0 45 0
29SEP26 49.00 C 5.11 5.11 5.11 4.95 -0.26 48 15 30 +15
29SEP26 50.00 C 4.81 4.81 4.81 4.64 -0.27 48 1 35 -1
29SEP26 52.50 C 0.00 0.00 0.00 3.95 -0.25 48 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.29 -0.25 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.78 -0.22 48 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.31 -0.18 48 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.93 -0.19 48 0 8 0
30DEC26 22.00 C 0.00 0.00 0.00 23.02 -0.29 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.19 -0.51 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.45 -0.06 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.36 -0.55 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.77 -0.20 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.63 -0.40 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.89 -0.52 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.95 -0.61 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.08 -0.75 45 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 15.40 -0.68 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.88 -0.44 48 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.16 -0.48 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.51 -0.31 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 12.98 -0.17 48 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 11.84 -0.47 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.66 -0.07 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.08 -0.02 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 10.21 -0.39 45 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 10.02 -0.23 47 0 55 0
30DEC26 41.00 C 9.49 9.49 9.49 9.20 -0.29 45 1 19 -1
30DEC26 42.00 C 0.00 0.00 0.00 8.85 -0.13 46 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 8.18 -0.74 45 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 7.99 -0.56 46 0 405 0
30DEC26 45.00 C 0.00 0.00 0.00 7.54 -0.31 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 7.16 -0.31 46 0 124 0
30DEC26 47.00 C 0.00 0.00 0.00 6.79 -0.31 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.45 -0.31 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.13 -0.30 47 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 5.82 -0.30 47 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 5.13 -0.28 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.50 -0.25 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.89 -0.22 47 0 0 0
30DEC26 60.00 C 3.81 3.81 3.81 3.40 -0.20 47 1 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.92 -0.20 47 0 59 0
TOTAL CALL 4,645 44,481 -6,944
26FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 693 0
26FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 547 0
26FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 899 0
26FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 918 0
26FEB26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
26FEB26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
26FEB26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
26FEB26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 756 0
26FEB26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,131 0
26FEB26 39.00 P 0.02 0.02 0.02 0.00 -0.01 0 7 1,060 -7
26FEB26 40.00 P 0.01 0.01 0.01 0.00 -0.01 0 26 1,086 0
26FEB26 41.00 P 0.02 0.02 0.01 0.00 -0.01 0 137 1,491 -19
26FEB26 42.00 P 0.02 0.03 0.01 0.00 -0.01 0 98 762 +82
26FEB26 43.00 P 0.04 0.08 0.03 0.00 -0.05 0 12 943 +3
26FEB26 44.00 P 0.18 0.32 0.03 0.00 -0.20 0 85 1,218 -9
26FEB26 45.00 P 0.60 0.90 0.22 0.52 -0.07 0 433 0 -432
26FEB26 46.00 P 1.34 1.84 0.96 1.52 +0.22 0 154 0 -467
26FEB26 47.00 P 2.39 2.44 1.94 2.52 +0.38 0 101 0 -158
26FEB26 48.00 P 0.00 0.00 0.00 3.52 +0.42 0 0 0 -55
26FEB26 49.00 P 0.00 0.00 0.00 4.52 +0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.52 +0.39 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.02 +0.39 0 0 0 -2
26FEB26 55.00 P 0.00 0.00 0.00 10.52 +0.39 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.02 +0.39 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.52 +0.39 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.02 +0.39 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 107 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 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 0.00 0.00 0.00 0.01 0.00 90 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 399 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 80 6 283 +6
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 0.00 0.00 0.00 0.01 0.00 56 0 497 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,502 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 634 0
30MAR26 32.00 P 0.06 0.06 0.06 0.02 0.00 48 15 1,044 0
30MAR26 33.00 P 0.07 0.07 0.07 0.03 -0.01 47 205 711 +190
30MAR26 34.00 P 0.10 0.11 0.09 0.06 -0.01 48 247 826 +232
30MAR26 35.00 P 0.14 0.16 0.14 0.10 -0.01 47 44 482 0
30MAR26 36.00 P 0.17 0.22 0.17 0.16 -0.01 47 10 663 +5
30MAR26 37.00 P 0.26 0.32 0.26 0.25 -0.01 47 13 518 +1
30MAR26 38.00 P 0.39 0.43 0.34 0.37 -0.02 47 168 1,468 +18
30MAR26 39.00 P 0.49 0.60 0.49 0.54 0.00 47 56 1,302 +4
30MAR26 40.00 P 0.68 0.81 0.66 0.73 -0.02 46 48 1,612 +2
30MAR26 41.00 P 0.94 1.09 0.92 1.00 0.00 47 50 398 +3
30MAR26 42.00 P 1.20 1.40 1.18 1.33 -0.03 47 32 441 +17
30MAR26 43.00 P 1.61 1.83 1.53 1.69 0.00 46 89 779 -3
30MAR26 44.00 P 2.05 2.31 1.95 2.19 +0.06 47 859 1,530 +817
30MAR26 45.00 P 2.63 2.67 2.47 2.67 +0.05 46 519 1,009 +307
30MAR26 46.00 P 3.10 3.45 3.05 3.32 +0.19 47 261 766 +21
30MAR26 47.00 P 3.70 3.70 3.70 3.99 +0.10 48 1 216 0
30MAR26 48.00 P 4.60 4.60 4.59 4.64 +0.07 47 60 62 +47
30MAR26 49.00 P 5.36 5.36 5.36 5.43 +0.10 48 15 67 +15
30MAR26 50.00 P 6.16 6.16 6.16 6.37 +0.22 51 15 159 +15
30MAR26 52.50 P 0.00 0.00 0.00 8.42 +0.18 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.64 +0.17 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.05 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.52 -0.05 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 18.02 +0.23 0 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 0.00 50 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 48 0 22 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 0.00 48 0 204 0
29APR26 31.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 109 0
29APR26 32.00 P 0.21 0.21 0.20 0.14 -0.01 48 14 102 +14
29APR26 33.00 P 0.00 0.00 0.00 0.21 0.00 48 10 157 +10
29APR26 34.00 P 0.33 0.33 0.33 0.29 -0.01 47 5 252 +5
29APR26 35.00 P 0.48 0.48 0.48 0.40 -0.01 47 5 595 -5
29APR26 36.00 P 0.62 0.62 0.54 0.55 -0.01 47 12 394 -3
29APR26 37.00 P 0.79 0.79 0.75 0.74 0.00 48 20 703 +10
29APR26 38.00 P 0.90 1.00 0.87 0.95 +0.01 48 65 785 +4
29APR26 39.00 P 1.25 1.25 1.12 1.19 +0.03 47 23 355 +1
29APR26 40.00 P 1.44 1.45 1.40 1.45 0.00 47 33 948 +17
29APR26 41.00 P 1.76 1.91 1.76 1.79 +0.02 47 54 143 +39
29APR26 42.00 P 2.06 2.36 2.06 2.21 +0.05 47 207 409 +85
29APR26 43.00 P 2.53 2.66 2.46 2.62 +0.03 47 71 256 +2
29APR26 44.00 P 2.91 3.13 2.91 3.13 +0.09 47 930 879 +670
29APR26 45.00 P 3.43 3.64 3.43 3.65 +0.06 47 74 224 +44
29APR26 46.00 P 4.27 4.27 4.27 4.28 +0.10 48 1 243 +1
29APR26 47.00 P 0.00 0.00 0.00 4.90 +0.10 48 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 5.62 +0.15 49 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 6.10 -0.08 45 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 7.07 +0.13 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.19 +0.25 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.24 +0.29 51 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 13.36 -0.02 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.67 -0.03 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.28 +0.28 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 28.00 P 0.14 0.16 0.14 0.09 0.00 48 620 620 +617
28MAY26 29.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
28MAY26 30.00 P 0.25 0.25 0.24 0.18 0.00 47 24 100 +17
28MAY26 31.00 P 0.00 0.00 0.00 0.26 0.00 48 0 10 0
28MAY26 32.00 P 0.43 0.43 0.43 0.35 0.00 47 5 6 +5
28MAY26 33.00 P 0.00 0.00 0.00 0.47 0.00 48 0 55 0
28MAY26 34.00 P 0.00 0.00 0.00 0.62 0.00 48 0 39 0
28MAY26 35.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 63 0
28MAY26 36.00 P 0.00 0.00 0.00 1.00 +0.01 48 0 101 0
28MAY26 37.00 P 0.00 0.00 0.00 1.23 +0.04 47 0 86 0
28MAY26 38.00 P 1.42 1.51 1.42 1.48 +0.04 47 21 226 +9
28MAY26 39.00 P 1.63 1.86 1.63 1.77 +0.04 47 36 109 +30
28MAY26 40.00 P 1.90 2.18 1.90 2.14 +0.08 47 135 132 +60
28MAY26 41.00 P 2.46 2.51 2.46 2.52 +0.08 47 21 85 +13
28MAY26 42.00 P 2.85 2.85 2.84 2.94 +0.08 47 30 134 +30
28MAY26 43.00 P 3.35 3.35 3.35 3.41 +0.08 47 30 111 +30
28MAY26 44.00 P 3.86 3.95 3.76 3.94 +0.12 47 386 415 +357
28MAY26 45.00 P 4.46 4.46 4.46 4.46 +0.09 46 15 44 +15
28MAY26 46.00 P 5.14 5.14 5.14 5.08 +0.11 47 15 17 +15
28MAY26 47.00 P 0.00 0.00 0.00 5.70 +0.11 47 0 6 0
28MAY26 48.00 P 6.52 6.52 6.52 6.37 +0.14 47 15 15 +9
28MAY26 49.00 P 0.00 0.00 0.00 7.07 +0.11 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.81 +0.14 48 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.77 +0.20 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.83 +0.43 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.94 +0.41 49 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 16.27 +0.57 51 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 18.79 +0.79 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 59 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 54 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 22 0
29JUN26 24.00 P 0.12 0.12 0.12 0.04 0.00 47 1 619 0
29JUN26 25.00 P 0.13 0.13 0.13 0.06 -0.01 47 200 1,490 +200
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 179 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 2,540 0
29JUN26 31.00 P 0.55 0.55 0.55 0.44 -0.03 47 127 277 +121
29JUN26 32.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 436 0
29JUN26 33.00 P 0.00 0.00 0.00 0.73 -0.04 47 0 528 0
29JUN26 34.00 P 0.91 0.91 0.91 0.92 -0.02 47 1 494 0
29JUN26 35.00 P 1.16 1.16 1.16 1.14 0.00 47 5 300 0
29JUN26 36.00 P 1.33 1.33 1.33 1.39 +0.03 47 3 396 -3
29JUN26 37.00 P 1.63 1.68 1.63 1.67 +0.06 47 8 1,855 +3
29JUN26 38.00 P 1.92 1.92 1.92 1.95 +0.05 47 15 1,787 +15
29JUN26 39.00 P 0.00 0.00 0.00 2.30 +0.06 47 0 443 0
29JUN26 40.00 P 0.00 0.00 0.00 2.67 +0.08 47 0 170 0
29JUN26 41.00 P 3.09 3.09 2.95 3.09 +0.09 47 16 76 +16
29JUN26 42.00 P 3.43 3.43 3.43 3.55 +0.13 47 69 174 +66
29JUN26 43.00 P 3.92 3.96 3.92 4.04 +0.13 47 20 55 +20
29JUN26 44.00 P 0.00 0.00 0.00 4.48 +0.04 46 0 65 0
29JUN26 45.00 P 5.01 5.06 5.01 5.04 +0.04 46 17 1,002 +2
29JUN26 46.00 P 5.61 5.61 5.61 5.64 +0.05 46 15 30 +15
29JUN26 47.00 P 0.00 0.00 0.00 6.28 +0.07 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.94 +0.07 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.63 +0.07 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.17 +0.01 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 10.24 +0.11 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.87 -0.43 43 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.64 +0.20 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.90 +0.45 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.99 +0.40 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 0.00 48 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 0.00 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 0.00 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 0.00 48 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 0.00 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 0.00 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 0.00 48 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 0.00 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 +0.01 48 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 +0.04 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 +0.02 48 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.59 +0.03 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.80 +0.01 47 0 65 0
29SEP26 35.00 P 2.11 2.11 2.11 2.11 +0.04 47 1 1,036 0
29SEP26 36.00 P 0.00 0.00 0.00 2.46 +0.12 47 0 69 0
29SEP26 37.00 P 0.00 0.00 0.00 2.79 +0.01 47 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 3.16 +0.07 47 0 130 0
29SEP26 39.00 P 3.52 3.52 3.52 3.56 +0.08 47 6 159 +6
29SEP26 40.00 P 0.00 0.00 0.00 3.98 +0.07 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.44 +0.08 47 0 15 0
29SEP26 42.00 P 4.89 4.89 4.89 4.89 +0.05 47 1 31 +1
29SEP26 43.00 P 0.00 0.00 0.00 5.44 +0.08 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.99 +0.08 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.58 +0.10 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.18 +0.10 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.81 +0.11 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 8.47 +0.13 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.34 +0.64 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.99 +0.32 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.67 +0.23 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.54 -0.03 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.45 +0.09 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.59 +0.20 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.81 -0.01 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 0.00 47 0 172 0
30DEC26 23.00 P 0.44 0.44 0.44 0.34 0.00 46 10 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 0.00 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 90 0
30DEC26 26.00 P 0.69 0.69 0.69 0.69 +0.01 47 1 16 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.02 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 +0.01 47 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.22 +0.02 47 0 76 0
30DEC26 30.00 P 0.00 0.00 0.00 1.45 +0.02 47 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 +0.02 47 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 1.96 +0.04 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 +0.07 47 0 98 0
30DEC26 34.00 P 2.50 2.50 2.50 2.53 +0.08 47 4 14 +4
30DEC26 35.00 P 0.00 0.00 0.00 2.86 +0.07 46 0 790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 +0.01 46 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.59 +0.07 46 0 19 0
30DEC26 38.00 P 3.80 3.80 3.80 3.99 +0.07 46 1 1,313 -1
30DEC26 39.00 P 0.00 0.00 0.00 4.42 +0.09 46 0 71 0
30DEC26 40.00 P 0.00 0.00 0.00 4.87 +0.09 46 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 5.36 +0.11 46 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 +0.10 46 0 815 0
30DEC26 43.00 P 6.34 6.34 6.34 6.39 +0.11 46 1 818 -1
30DEC26 44.00 P 0.00 0.00 0.00 6.95 +0.11 46 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.53 +0.12 46 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.14 +0.13 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.77 +0.13 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.41 +0.13 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.02 +0.27 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 10.61 -0.17 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.55 +0.34 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 14.22 +0.21 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.25 +0.14 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.61 +0.20 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.52 +0.04 49 0 0 0
TOTAL PUT 7,165 76,944 +3,199
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$ 10.37
26FEB26 8.25 C 0.00 0.00 0.00 2.12 -1.25 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.87 -1.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.62 -1.31 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.37 -1.31 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.12 -1.25 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.87 -1.25 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.62 -1.29 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.37 -1.25 0 0 0 0
26FEB26 10.50 C 0.17 0.17 0.03 0.00 -1.12 0 69 66 +66
26FEB26 11.00 C 0.06 0.06 0.06 0.00 -0.62 0 60 75 +60
26FEB26 11.50 C 0.01 0.01 0.01 0.00 -0.22 0 15 136 -15
26FEB26 12.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 165 0
26FEB26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
26FEB26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.23 -1.20 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.00 -1.15 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.75 -1.19 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.55 -1.17 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.34 -1.12 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.15 -1.09 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.97 -0.94 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.82 -0.91 50 0 0 0
30MAR26 10.50 C 0.67 0.69 0.55 0.55 -0.73 48 32 32 +32
30MAR26 11.00 C 0.00 0.00 0.00 0.36 -0.61 48 0 0 0
30MAR26 11.50 C 0.28 0.28 0.23 0.22 -0.45 48 36 37 +31
30MAR26 12.00 C 0.15 0.16 0.15 0.13 -0.33 48 66 159 -14
30MAR26 12.50 C 0.12 0.12 0.12 0.08 -0.22 49 2 79 0
30MAR26 13.00 C 0.13 0.13 0.05 0.04 -0.14 47 19 197 +4
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.08 50 0 177 0
30MAR26 14.00 C 0.03 0.03 0.03 0.02 -0.04 52 5 93 -5
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.09 -1.15 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.87 -1.13 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.67 -1.10 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.49 -1.08 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.31 -1.00 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.15 -0.92 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.00 -0.88 46 0 0 0
29APR26 10.50 C 0.87 0.87 0.79 0.74 -0.72 45 15 9 +9
29APR26 11.00 C 0.65 0.65 0.58 0.54 -0.63 45 19 10 +10
29APR26 11.50 C 0.00 0.00 0.00 0.38 -0.52 45 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.27 -0.41 45 0 24 0
29APR26 12.50 C 0.27 0.27 0.27 0.18 -0.32 44 30 100 +15
29APR26 13.00 C 0.00 0.00 0.00 0.12 -0.24 44 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.18 44 0 59 0
29APR26 14.00 C 0.10 0.10 0.10 0.05 -0.13 44 16 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.08 46 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.06 44 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.18 -1.06 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.98 -1.02 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 -1.01 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.61 -0.99 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 -0.97 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.29 -0.90 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.10 -0.86 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.90 -0.70 44 0 0 0
28MAY26 11.00 C 0.74 0.74 0.74 0.69 -0.61 44 45 45 +45
28MAY26 11.50 C 0.00 0.00 0.00 0.52 -0.55 44 0 0 0
28MAY26 12.00 C 0.41 0.41 0.41 0.39 -0.45 44 15 117 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.29 -0.37 44 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.21 -0.30 43 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.24 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.19 43 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.14 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.10 44 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.08 44 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 -1.13 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.20 -1.12 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 -1.05 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.82 -1.08 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.64 -1.05 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.48 -0.95 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.33 -0.94 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 -0.91 43 200 200 +200
29JUN26 10.50 C 0.00 0.00 0.00 0.93 -0.80 43 300 300 +300
29JUN26 11.00 C 0.00 0.00 0.00 0.73 -0.67 43 200 200 +200
29JUN26 11.50 C 0.00 0.00 0.00 0.56 -0.59 43 100 102 +100
29JUN26 12.00 C 0.00 0.00 0.00 0.43 -0.49 43 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.32 -0.41 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.33 43 0 23 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.26 43 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.21 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.16 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.13 43 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.10 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.06 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 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 50 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 2.48 -1.13 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.29 -1.05 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -1.08 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 -1.03 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.97 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.63 -0.95 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.91 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 -0.86 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 -0.77 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.69 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.60 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 -0.52 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.45 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.39 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.34 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.28 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.24 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.20 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.18 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.15 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.13 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.11 44 0 0 0
29SEP26 17.50 C 0.15 0.15 0.15 0.08 -0.08 44 4 4 0
29SEP26 18.00 C 0.13 0.13 0.13 0.06 -0.08 44 4 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 -1.09 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 -1.06 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 -1.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.99 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 -0.95 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 -0.90 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.70 -0.87 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 -0.82 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 -0.75 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 -0.68 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.61 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.56 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 -0.50 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.45 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.41 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 -0.36 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.33 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.28 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.26 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.23 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.20 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.19 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.16 45 0 0 0
TOTAL CALL 1,252 5,194 +1,053
26FEB26 8.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
26FEB26 10.50 P 0.14 0.18 0.08 0.13 +0.12 0 129 0 -69
26FEB26 11.00 P 0.53 0.60 0.47 0.63 +0.62 0 36 0 -148
26FEB26 11.50 P 0.99 0.99 0.94 1.13 +1.04 0 11 0 -373
26FEB26 12.00 P 1.52 1.52 1.36 1.63 +1.22 0 106 0 -352
26FEB26 12.50 P 0.00 0.00 0.00 2.13 +1.24 0 0 0 0
26FEB26 13.00 P 2.55 2.55 2.55 2.63 +1.25 0 29 0 -53
26FEB26 13.50 P 0.00 0.00 0.00 3.13 +1.22 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.63 +1.22 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.13 +1.25 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.63 +1.25 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.13 +1.25 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.63 +1.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.13 +1.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 6.63 +1.25 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 7.13 +1.25 0 0 0 0
30MAR26 8.25 P 0.04 0.04 0.04 0.03 +0.02 48 25 97 +25
30MAR26 8.50 P 0.05 0.05 0.05 0.05 +0.04 48 10 12 +10
30MAR26 8.75 P 0.10 0.10 0.10 0.08 +0.07 49 80 80 +80
30MAR26 9.00 P 0.13 0.13 0.12 0.11 +0.10 47 27 27 +27
30MAR26 9.25 P 0.18 0.18 0.18 0.16 +0.14 48 53 53 +53
30MAR26 9.50 P 0.20 0.20 0.20 0.23 +0.19 48 20 42 +20
30MAR26 9.75 P 0.20 0.30 0.20 0.31 +0.25 48 89 111 +89
30MAR26 10.00 P 0.28 0.38 0.28 0.39 +0.30 46 182 220 +20
30MAR26 10.50 P 0.49 0.67 0.49 0.62 +0.44 45 92 139 +6
30MAR26 11.00 P 0.85 0.87 0.85 0.92 +0.61 44 18 273 -12
30MAR26 11.50 P 0.85 1.19 0.85 1.30 +0.77 45 42 194 +15
30MAR26 12.00 P 1.27 1.61 1.27 1.68 +0.88 39 127 226 -76
30MAR26 12.50 P 1.98 2.20 1.98 2.18 +1.03 47 6 41 -5
30MAR26 13.00 P 0.00 0.00 0.00 2.65 +1.09 47 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 3.14 +1.16 49 0 20 0
30MAR26 14.00 P 3.50 3.50 3.50 3.63 +1.20 0 150 349 -171
30MAR26 14.50 P 0.00 0.00 0.00 4.13 +1.21 0 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 +1.25 0 0 60 -5
30MAR26 15.50 P 0.00 0.00 0.00 5.13 +1.25 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.63 +1.23 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.13 +1.23 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.63 +1.23 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.13 +1.23 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.63 +1.25 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.13 +1.23 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.63 +1.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.13 +1.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.63 +1.23 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.63 +1.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.63 +1.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.63 +1.23 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.63 +1.25 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.12 +0.10 44 0 0 0
29APR26 8.75 P 0.12 0.17 0.12 0.16 +0.12 44 23 23 +23
29APR26 9.00 P 0.00 0.00 0.00 0.22 +0.16 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 +0.20 44 0 0 0
29APR26 9.50 P 0.35 0.35 0.35 0.36 +0.25 44 7 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.44 +0.29 43 0 0 0
29APR26 10.00 P 0.48 0.50 0.48 0.54 +0.35 43 7 11 +7
29APR26 10.50 P 0.74 0.76 0.74 0.78 +0.45 42 7 142 +7
29APR26 11.00 P 0.00 0.00 0.00 1.07 +0.57 42 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.41 +0.69 41 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 1.82 +0.83 42 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.20 +0.91 38 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 2.67 +0.97 39 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.17 +1.03 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.65 +1.12 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.13 +1.13 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.63 +1.21 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.13 +1.22 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.63 +1.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.13 +1.23 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.63 +1.19 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.13 +1.21 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 +0.13 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 +0.17 44 0 0 0
28MAY26 9.00 P 0.31 0.31 0.31 0.31 +0.20 43 5 13 +5
28MAY26 9.25 P 0.31 0.31 0.31 0.38 +0.23 43 7 7 +7
28MAY26 9.50 P 0.37 0.49 0.37 0.46 +0.27 43 33 33 +33
28MAY26 9.75 P 0.45 0.57 0.45 0.55 +0.31 42 92 92 +92
28MAY26 10.00 P 0.54 0.60 0.54 0.66 +0.36 42 78 79 +78
28MAY26 10.50 P 0.86 0.86 0.86 0.91 +0.46 42 7 7 +7
28MAY26 11.00 P 1.07 1.07 1.07 1.20 +0.56 41 21 56 +5
28MAY26 11.50 P 0.00 0.00 0.00 1.52 +0.66 40 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 1.88 +0.74 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.29 +0.84 39 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 2.69 +0.88 36 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.17 +0.96 38 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 3.65 +1.06 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.16 +1.12 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.64 +1.15 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.13 +1.22 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.63 +1.21 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.13 +1.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.63 +1.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 +0.21 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 +0.24 42 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 +0.27 41 0 17 0
29JUN26 9.00 P 0.57 0.59 0.57 0.60 +0.32 41 10 10 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.71 +0.36 41 0 0 0
29JUN26 9.50 P 0.67 0.77 0.67 0.83 +0.40 41 26 29 +20
29JUN26 9.75 P 0.88 0.88 0.88 0.96 +0.46 41 6 6 +6
29JUN26 10.00 P 0.99 0.99 0.99 1.10 +0.52 41 230 250 +186
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.61 40 300 311 +285
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.71 40 200 420 +200
29JUN26 11.50 P 0.00 0.00 0.00 2.12 +0.80 39 100 121 +81
29JUN26 12.00 P 0.00 0.00 0.00 2.51 +0.87 37 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 +0.93 35 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 +0.99 31 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 3.79 +1.03 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +1.07 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.70 +1.10 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.17 +1.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.64 +1.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.11 +1.17 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 6.58 +1.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.06 +1.19 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.54 +1.20 0 0 0 0
29JUN26 18.00 P 8.00 8.00 8.00 8.01 +1.19 0 3 6 +3
29JUN26 18.50 P 0.00 0.00 0.00 8.49 +1.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.97 +1.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.45 +1.20 0 0 0 0
29JUN26 20.00 P 9.90 9.90 9.90 9.94 +1.22 0 4 8 +4
29JUN26 21.00 P 0.00 0.00 0.00 10.91 +1.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.89 +1.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.88 +1.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.87 +1.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.25 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.28 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 +0.31 43 0 0 0
29SEP26 9.00 P 0.71 0.83 0.71 0.89 +0.36 43 13 37 +13
29SEP26 9.25 P 0.92 0.92 0.92 1.01 +0.40 42 6 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 +0.43 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.47 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 +0.52 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.59 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.66 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.73 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 +0.78 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.14 +0.83 39 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.55 +0.89 38 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.93 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.40 +0.98 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.83 +1.01 31 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 +1.05 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 +1.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.18 +1.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.64 +1.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.11 +1.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.58 +1.11 0 0 0 0
29SEP26 18.00 P 7.95 8.00 7.95 8.05 +1.11 0 17 18 +17
29SEP26 18.50 P 0.00 0.00 0.00 8.54 +1.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.99 +1.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.47 +1.16 0 0 0 0
29SEP26 20.00 P 10.00 10.00 10.00 9.98 +1.18 0 3 6 +3
29SEP26 21.00 P 0.00 0.00 0.00 10.93 +1.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.92 +1.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 +1.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.90 +1.12 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.27 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 +0.30 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 +0.34 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 +0.38 43 0 2 0
30DEC26 9.25 P 1.14 1.14 1.14 1.24 +0.41 43 10 10 +10
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.44 43 0 0 0
30DEC26 9.75 P 1.38 1.38 1.38 1.51 +0.48 43 1 5 -1
30DEC26 10.00 P 1.51 1.56 1.51 1.65 +0.51 43 2 6 +2
30DEC26 10.50 P 0.00 0.00 0.00 1.95 +0.56 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 +0.62 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.61 +0.67 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 +0.72 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 +0.78 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 +0.82 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.14 +0.86 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 +0.90 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 +0.93 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 +0.97 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 +1.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 +1.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 +1.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.18 +1.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.64 +1.09 0 0 0 0
TOTAL PUT 2,450 5,816 +184
ALL CONTRACTS TOTAL 1,084,542 19,282,330 -505,998
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED