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 27 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 830 629 201 6,972 3,985 2,987 16
AAC AAC TECH (02018) 1,682 721 961 20,953 9,721 11,232 41
ACC ANHUI CONCH (00914) 3,904 2,217 1,687 28,841 14,444 14,397 33
AIA AIA (01299) 4,378 2,589 1,789 88,123 44,526 43,597 31
AIR AIR CHINA (00753) 789 241 548 21,098 8,524 12,574 42
AKS AKESO (09926) 209 113 96 5,089 2,297 2,792 56
ALB BABA (09988) 99,669 51,473 48,196 1,591,709 656,839 934,870 38
ALC ALUMINUM CORP OF CHINA (02600) 1,672 743 929 40,993 17,269 23,724 52
ALH ALI HEALTH (00241) 1,244 767 477 49,194 21,354 27,840 42
AMC CAM CSI300 (03188) 2,844 1,475 1,369 16,725 9,140 7,585 19
ANA ANTA SPORTS (02020) 2,723 1,472 1,251 145,709 69,983 75,726 36
BCM BANK OF COMM CO LTD (03328) 94 52 42 16,734 5,479 11,255 17
BEA BANK OF EAST ASIA (00023) 1,262 812 450 15,386 7,837 7,549 21
BIU BIDU (09888) 49,191 25,892 23,299 731,600 325,379 406,221 46
BLI BILIBILI (09626) 3,959 1,830 2,129 142,707 63,545 79,162 59
BOC BOC HK (HLDGS) LTD (02388) 2,796 2,128 668 39,620 18,682 20,938 26
BOM BEONE MEDICINES (06160) 775 493 282 12,131 5,406 6,725 43
BUD BUD APAC (01876) 1,218 344 874 19,193 6,351 12,842 22
BYA BYD (ADJ-A) (01211) 451 238 213 8,147 3,571 4,576 37
BYD BYD COMPANY (01211) 14,069 7,302 6,767 398,664 164,670 233,994 37
BYE BYD ELECTRONIC (00285) 904 518 386 22,808 8,790 14,018 41
CAT CATL (03750) 12,237 5,912 6,325 140,021 61,225 78,796 39
CCC CHINA COMM CONS (01800) 881 397 484 34,785 19,389 15,396 19
CCE CHINA COAL (01898) 2,260 1,441 819 25,269 9,525 15,744 40
CDA CHINA CINDA (01359) 63 25 38 3,076 1,835 1,241 41
CGN CGN POWER (01816) 103 39 64 5,372 2,772 2,600 30
CHQ CHINA HONGQIAO (01378) 1,549 1,132 417 7,297 3,601 3,696 48
CHT CHINA MOBILE LTD (00941) 8,432 5,661 2,771 211,821 105,086 106,735 14
CHU CHINA UNICOM LTD (00762) 2,901 2,020 881 55,351 29,409 25,942 22
CIT CITIC (00267) 3,010 1,554 1,456 19,205 9,881 9,324 25
CKH CKH HOLDINGS (00001) 3,557 1,684 1,873 49,803 29,207 20,596 27
CKP CK ASSET (01113) 940 639 301 8,875 4,767 4,108 28
CLI CHINA LIFE INSURANCE (02628) 12,037 4,713 7,324 270,471 117,268 153,203 41
CLP CLP HOLDINGS LTD (00002) 2,200 1,531 669 14,991 6,688 8,303 14
CMB CM BANK (03968) 4,095 2,132 1,963 163,136 58,129 105,007 25
CNC CNOOC LTD (00883) 11,527 5,507 6,020 277,098 164,711 112,387 30
COG COUNTRY GARDEN (02007) 851 519 332 13,697 5,583 8,114 98
COL CHINA OVERSEAS (00688) 1,134 585 549 19,051 8,813 10,238 33
COS COSCO SHIP HOLD (01919) 378 136 242 23,292 8,072 15,220 26
CPA CATHAY PACIFIC AIRWAYS (00293) 1,924 1,383 541 26,259 9,923 16,336 30
CPC CHINA PETROL & CHEM COR (00386) 1,852 1,364 488 208,155 91,527 116,628 28
CPI CPIC (02601) 877 372 505 60,416 25,730 34,686 40
CRC CHINA RAIL CONS (01186) 1,059 116 943 49,257 37,188 12,069 20
CRG CHINA RAILWAY (00390) 2,370 1,784 586 34,817 16,452 18,365 40
CRL CHINA RES LAND (01109) 1,664 967 697 53,844 29,435 24,409 34
CRP CHINA RES POWER (00836) 2,550 1,658 892 21,641 11,099 10,542 23
CSA CSOP A50 ETF (02822) 190 97 93 4,496 2,726 1,770 16
CSE CHINA SHENHUA (01088) 2,931 1,679 1,252 44,528 18,694 25,834 31
CSP CSPC PHARMA (01093) 4,525 1,577 2,948 91,941 45,942 45,999 49
CTB CITIC BANK (00998) 119 119 0 40,585 20,179 20,406 23
CTC CHINA TELECOM CORP LTD (00728) 1,468 512 956 50,888 22,525 28,363 19
CTS CITIC SEC (06030) 1,909 911 998 30,193 14,039 16,154 33
DFM DONGFENG GROUP (00489) 476 321 155 17,666 12,927 4,739 16
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 219
GAC GAC GROUP (02238) 100 24 76 4,778 2,365 2,413 33
GAH GEELY AUTO (00175) 1,266 572 694 34,452 15,742 18,710 33
GHL XINYI GLASS (00868) 72 47 25 6,653 3,304 3,349 40
GJA HAI CAP. ADJ. (02611) 8 8 0 194 80 114 45
GLI GANFENG LITHIUM (01772) 2,956 2,156 800 70,920 40,637 30,283 68
GLX GALAXY ENT (00027) 3,341 1,936 1,405 29,500 15,383 14,117 30
GWM GWMOTOR (02333) 1,610 859 751 62,886 26,192 36,694 35
HCF HSCEI ETF (02828) 3,292 808 2,484 20,417 6,782 13,635 21
HDO HAIDILAO (06862) 2,727 1,866 861 31,038 17,661 13,377 37
HEH POWER ASSETS (00006) 600 260 340 6,948 3,480 3,468 18
HES HAIER SMART HOME (06690) 358 195 163 10,940 5,811 5,129 27
HEX HK EXCHANGES & CLEARING (00388) 24,893 13,652 11,241 390,210 199,253 190,957 25
HGN HENGAN INT'L (01044) 426 116 310 5,217 2,953 2,264 22
HKB HSBC HOLDINGS PLC (00005) 33,541 14,963 18,578 395,651 170,142 225,509 26
HKG HONG KONG & CHINA GAS (00003) 2,011 1,077 934 22,811 9,216 13,595 17
HLD HENDERSON LAND DEV LTD (00012) 1,174 633 541 21,437 9,505 11,932 28
HNP HUANENG POWER INT INC (00902) 4,839 3,580 1,259 37,583 20,209 17,374 37
HOS HUA HONG SEMI (01347) 752 540 212 14,105 6,126 7,979 59
HRB HORIZON ROBOTICS (09660) 1,348 357 991 17,115 7,115 10,000 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 106
INB INNOVENT BIO (01801) 870 195 675 15,968 5,250 10,718 44
JDC JD (09618) 9,466 4,469 4,997 394,572 154,137 240,435 47
JDH JD HEALTH (06618) 473 257 216 13,932 6,026 7,906 45
JXC JIANGXI COPPER (00358) 868 397 471 36,128 18,093 18,035 55
KDS KINGDEE INT'L (00268) 1,261 978 283 20,891 9,416 11,475 58
KLE KUNLUN ENERGY (00135) 60 17 43 6,254 1,858 4,396 23
KSO KINGSOFT (03888) 877 541 336 21,948 12,141 9,807 42
KST KUAISHOU (01024) 16,764 10,268 6,496 324,957 157,054 167,903 43
LAO LAOPU GOLD (06181) 1,964 372 1,592 7,486 2,931 4,555 57
LAU LI AUTO (02015) 4,727 2,778 1,949 219,929 88,579 131,350 50
LEN LENOVO GROUP (00992) 5,007 2,526 2,481 204,096 102,591 101,505 33
LNI LI NING (02331) 1,041 666 375 99,693 51,950 47,743 44
LNK LINK REIT (00823) 3,697 2,249 1,448 44,129 25,193 18,936 18
MDG MIDEA GROUP (00300) 1,126 324 802 14,601 6,844 7,757 23
MEN MENGNIU DAIRY (02319) 1,403 1,075 328 37,638 16,039 21,599 32
MET MEITUAN DIANPING (03690) 59,406 35,822 23,584 1,231,045 600,682 630,363 40
MGM MGM CHINA (02282) 230 129 101 29,989 23,737 6,252 37
MIU XIAOMI (01810) 32,820 19,240 13,580 1,234,206 686,074 548,132 35
MOL CMOC (03993) 336 222 114 4,787 2,521 2,266 53
MSB MINSHENG BANK (01988) 314 282 32 6,247 3,956 2,291 21
MTR MTR CORPORATION LTD (00066) 588 367 221 26,820 11,420 15,400 18
NBM CNBM (03323) 2,105 1,273 832 22,161 10,525 11,636 49
NCL NCI (01336) 406 178 228 14,891 6,736 8,155 37
NFU NONGFU SPRING (09633) 468 291 177 7,147 2,823 4,324 34
NTE NTES (09999) 4,107 1,949 2,158 35,481 14,723 20,758 35
NWD NEW WORLD DEV CO LTD (00017) 1,223 401 822 44,072 14,375 29,697 74
ORT NEW ORIENTAL (09901) 835 423 412 7,054 3,315 3,739 36
PAI PING AN INSURANCE LTD (02318) 32,665 13,962 18,703 865,652 415,228 450,424 33
PEC PETROCHINA CO LTD (00857) 11,764 8,730 3,034 501,692 240,100 261,592 30
PEN XPENG (09868) 5,998 4,028 1,970 265,679 103,999 161,680 57
PHT PA GOODDOCTOR (01833) 828 498 330 22,452 14,053 8,399 43
PIC PICC P&C (02328) 540 294 246 13,198 4,588 8,610 26
PIN PICC GROUP (01339) 375 139 236 7,011 3,139 3,872 32
POP POP MART (09992) 20,611 11,342 9,269 262,961 124,270 138,691 60
SAN SANDS CHINA LTD (01928) 2,604 1,389 1,215 96,926 41,856 55,070 33
SBO SINO BIOPHARM (01177) 282 97 185 11,865 7,310 4,555 39
SET SENSETIME (00020) 793 656 137 15,446 10,350 5,096 60
SHK SUN HUNG KAI PPT LTD (00016) 1,944 598 1,346 25,444 12,045 13,399 32
SHL XINYI SOLAR (00968) 1,648 837 811 32,535 9,794 22,741 48
SHZ SHENZHOU INTL (02313) 518 185 333 15,773 8,251 7,522 35
SMC SMIC (00981) 4,217 2,253 1,964 70,519 35,130 35,389 40
SNO SUNNY OPT (02382) 2,956 1,521 1,435 52,905 21,201 31,704 37
SNP SINOPHARM (01099) 338 76 262 10,458 5,428 5,030 27
SUN SUNAC (01918) 851 286 565 17,966 10,840 7,126 82
SWA SWIRE PACIFIC LTD 'A' (00019) 913 754 159 4,032 2,381 1,651 26
TCH TENCENT HOLDINGS LTD (00700) 135,368 85,847 49,521 1,667,487 896,111 771,376 27
TIC TECHTRONIC IND (00669) 1,157 849 308 21,505 13,915 7,590 36
TRF TRACKER FUND OF HK (02800) 2,917 2,022 895 35,013 16,170 18,843 19
TRP TRIP.COM (09961) 7,324 3,246 4,078 98,655 34,636 64,019 37
VNK CHINA VANKE (02202) 1,437 491 946 96,534 18,755 77,779 45
WEB WB (09898) 20 20 0 2,374 225 2,149 24
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 30
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 30
WHG WH GROUP (00288) 214 60 154 4,628 2,537 2,091 30
WHL THE WHARF (HLDGS) LTD (00004) 102 87 15 779 473 306 28
WWC WANT WANT CHINA (00151) 140 20 120 3,174 1,258 1,916 26
WXA WUXI APPTEC (02359) 283 171 112 8,569 3,700 4,869 46
WXB WUXI BIO (02269) 7,336 4,325 3,011 164,785 76,381 88,404 48
XAB ABC ($0.001) (01288) 1,052 254 798 29,170 11,164 18,006 23
XBC BANK OF CHINA ($0.001) (03988) 16,324 7,510 8,814 720,351 362,196 358,155 18
XCC CCB ($0.001) (00939) 28,567 4,494 24,073 539,932 184,160 355,772 19
XIC ICBC ($0.001) (01398) 10,044 6,165 3,879 448,231 194,941 253,290 21
XPB PSBC ($0.001) (01658) 653 281 372 7,755 3,565 4,190 20
XTW CHINA TOWER ($0.001) (00788) 1,113 599 514 40,951 23,905 17,046 20
YZC YANKUANG ENERGY (01171) 1,797 1,263 534 37,790 16,806 20,984 39
ZAO ZA ONLINE (06060) 1,467 1,108 359 25,190 16,998 8,192 55
ZJG ZIJIN GOLD INTL (02259) 365 251 114 15,062 7,720 7,342 56
ZJM ZIJIN MINING GROUP (02899) 3,758 1,671 2,087 103,499 40,998 62,501 46
ZSH ZHONGSHENG HLDG (00881) 533 157 376 9,991 4,028 5,963 48
TOTAL 836,304 450,410 385,894 17,182,833 8,073,695 9,109,138
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 27FEB26 520.00 10,342 0.00 0 10.40 0.60 1,385 -1.30 -100.00
P XCC 30DEC26 7.00 9,020 0.238 21 0.000 0.000 9,585 +0.002 +0.847
C TCH 27FEB26 530.00 7,219 0.00 0 2.31 0.05 3,904 -0.29 -100.00
C POP 30MAR26 300.00 7,124 1.33 60 2.50 2.05 3,241 +0.21 +18.75
C TCH 06MAR26 530.00 5,124 3.09 26 8.50 2.71 3,410 +0.43 +16.17
P TCH 27FEB26 520.00 4,944 2.00 0 9.03 0.07 142 -7.02 -77.83
C MET 30MAR26 105.00 4,202 0.07 41 0.30 0.22 20,614 -0.01 -12.50
P XCC 30DEC26 8.00 4,155 0.666 21 0.723 0.708 5,687 +0.004 +0.604
C BIU 30MAR26 180.00 4,137 0.01 43 0.00 0.00 5,726 -0.06 -85.71
C TCH 30MAR26 550.00 4,017 6.49 28 10.45 5.30 10,701 +1.25 +23.85
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 910.00 6 1.52 36 2.00 2.00 171 +1.51 +15,100.00
C TCH 29SEP26 920.00 0 1.44 36 0.00 0.00 803 +1.43 +14,300.00
C TCH 29SEP26 930.00 0 1.37 36 0.00 0.00 0 +1.36 +13,600.00
C TCH 29SEP26 940.00 0 1.29 36 0.00 0.00 0 +1.28 +12,800.00
C TCH 29SEP26 950.00 0 1.22 37 0.00 0.00 47 +1.21 +12,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 27FEB26 87.50 0 0.00 0 0.00 0.00 133 -0.08 -100.00
C AIA 27FEB26 90.00 0 0.00 0 0.00 0.00 86 -0.02 -100.00
C AIA 27FEB26 92.50 0 0.00 0 0.00 0.00 3 -0.01 -100.00
C AIA 27FEB26 95.00 0 0.00 0 0.00 0.00 14 -0.01 -100.00
C AIA 27FEB26 97.50 0 0.00 0 0.00 0.00 0 -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$ 16.10
30MAR26 8.00 C 0.00 0.00 0.00 8.12 -0.08 78 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.87 -0.08 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.37 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.87 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.37 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.63 -0.05 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.63 -0.05 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.10 -0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.63 -0.06 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.63 -0.07 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.20 +0.02 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.64 -0.06 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.13 -0.11 0 0 10 0
30MAR26 15.50 C 0.66 0.66 0.66 0.70 -0.08 14 7 11 +7
30MAR26 16.00 C 0.00 0.00 0.00 0.36 -0.06 15 0 88 0
30MAR26 16.50 C 0.15 0.16 0.13 0.15 -0.04 15 70 295 +66
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 435 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.20 -0.04 22 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.22 -0.07 14 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.82 -0.06 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.51 -0.05 15 0 0 0
29APR26 16.50 C 0.26 0.31 0.26 0.30 -0.03 16 474 464 +444
29APR26 17.00 C 0.15 0.15 0.15 0.15 -0.02 16 16 32 +16
29APR26 17.50 C 0.08 0.08 0.08 0.07 -0.02 16 16 16 +13
29APR26 18.00 C 0.05 0.05 0.05 0.03 -0.01 16 1 1 +1
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 6.12 -0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.63 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.20 -0.05 12 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.72 -0.06 13 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.30 -0.05 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.91 -0.07 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.61 -0.06 15 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.39 -0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.88 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 -0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.67 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.24 -0.06 12 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 -0.06 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.05 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.05 16 0 34 0
29JUN26 16.50 C 0.46 0.46 0.46 0.50 -0.04 16 45 241 +45
29JUN26 17.00 C 0.00 0.00 0.00 0.34 -0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 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 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 6.40 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.14 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.17 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.08 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 -0.05 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.03 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.02 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.02 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 0.00 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 0.00 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.14 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.07 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.13 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 -0.11 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.80 -0.05 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.44 -0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.03 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.01 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.02 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 0.00 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 0.00 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 0.00 18 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 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 - 0 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.69 - 0 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.20 - 0 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.72 - 0 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.24 - 0 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.79 - 0 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.34 - 0 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.92 - 14 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.61 - 18 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.23 - 17 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.89 - 17 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 1.59 - 18 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.28 - 17 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.05 - 17 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.85 - 17 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.69 - 17 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.57 - 17 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 0.47 - 18 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.37 - 18 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.29 - 18 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 0.23 - 18 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 0.14 - 18 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 0.08 - 18 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 0.05 - 18 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
TOTAL CALL 629 3,985 +592
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 65 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.03 0.03 0.02 0.02 0.00 16 3 230 +1
30MAR26 15.50 P 0.10 0.10 0.10 0.08 0.00 16 120 436 +85
30MAR26 16.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 +0.05 16 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.95 +0.06 18 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.44 +0.09 23 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.93 +0.08 27 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.42 +0.08 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.41 +0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 +0.07 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.91 +0.07 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.92 +0.08 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.92 +0.08 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.91 +0.07 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.91 +0.07 79 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 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 5 0
29APR26 15.00 P 0.08 0.08 0.08 0.08 +0.01 17 10 16 0
29APR26 15.50 P 0.19 0.19 0.18 0.18 +0.02 16 18 22 +18
29APR26 16.00 P 0.00 0.00 0.00 0.37 +0.04 17 0 153 0
29APR26 16.50 P 0.69 0.69 0.64 0.65 +0.04 17 30 47 -30
29APR26 17.00 P 0.00 0.00 0.00 1.02 +0.06 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.46 +0.07 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.96 +0.10 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.43 +0.09 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.92 +0.08 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.42 +0.08 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.92 +0.08 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.92 +0.07 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.92 +0.07 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.92 +0.08 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.92 +0.08 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.92 +0.08 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.92 +0.08 63 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 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 16 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 0.12 +0.01 16 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.44 +0.03 16 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.72 +0.04 17 0 0 0
28MAY26 17.00 P 1.11 1.11 1.11 1.07 +0.05 17 20 20 +20
28MAY26 17.50 P 0.00 0.00 0.00 1.49 +0.06 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.96 +0.07 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.43 +0.06 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.92 +0.06 23 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.50 +0.15 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 +0.08 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.92 +0.07 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.92 +0.07 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.92 +0.08 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.92 +0.08 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.92 +0.08 51 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 0.05 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.01 16 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 +0.03 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.03 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 +0.05 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.05 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.54 +0.07 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.98 +0.07 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 +0.05 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 +0.06 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 +0.15 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 +0.06 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 +0.07 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.92 +0.07 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 +0.07 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.92 +0.08 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.92 +0.08 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.92 +0.08 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.05 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 +0.05 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.06 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.07 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 +0.08 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 +0.08 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.08 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.08 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 +0.09 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 +0.08 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.12 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.10 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.96 +0.11 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 +0.13 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.92 +0.08 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.97 +0.13 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.03 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 +0.06 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 +0.07 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 +0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 +0.07 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.36 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 +0.08 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 +0.08 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 +0.08 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 +0.08 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.06 +0.09 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 +0.08 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.07 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.97 +0.12 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.96 +0.12 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.97 +0.13 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.04 - 18 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.10 - 18 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.16 - 18 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.25 - 18 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.36 - 18 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.50 - 18 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.68 - 18 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.88 - 18 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.14 - 18 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.42 - 18 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 1.68 - 18 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.07 - 18 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.45 - 19 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 2.84 - 19 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 3.26 - 20 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 3.69 - 20 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 4.14 - 21 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 5.08 - 22 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 6.07 - 25 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 6.98 - 25 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 7.97 - 28 0 0 -
TOTAL PUT 201 2,987 +94
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$ 37.34
30MAR26 20.00 C 0.00 0.00 0.00 17.48 -0.57 111 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.46 -0.59 99 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.40 -0.65 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.45 -0.76 82 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.45 -0.61 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.44 -0.62 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.46 -0.61 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.45 -0.60 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.47 -0.60 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.53 -0.56 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 -0.50 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.55 -0.60 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.67 -0.57 44 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.83 -0.51 44 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.97 -0.53 42 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 3.21 -0.55 41 0 66 0
30MAR26 36.00 C 2.48 2.63 2.48 2.57 -0.43 41 30 178 0
30MAR26 37.00 C 2.06 2.06 2.06 2.01 -0.40 41 15 431 0
30MAR26 38.00 C 1.62 1.62 1.50 1.54 -0.36 41 26 634 +26
30MAR26 39.00 C 1.31 1.31 1.15 1.16 -0.34 41 19 420 -1
30MAR26 40.00 C 0.98 0.98 0.83 0.87 -0.29 41 27 209 -2
30MAR26 41.00 C 0.73 0.73 0.65 0.63 -0.23 41 43 1,207 0
30MAR26 42.00 C 0.49 0.49 0.49 0.44 -0.20 41 2 231 +2
30MAR26 43.00 C 0.37 0.37 0.32 0.31 -0.15 41 16 169 +12
30MAR26 44.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 180 0
30MAR26 45.00 C 0.19 0.19 0.19 0.14 -0.09 41 3 128 +3
30MAR26 46.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 41 0
30MAR26 49.00 C 0.05 0.05 0.05 0.03 -0.02 42 1 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 10.62 -0.51 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.66 -0.57 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.69 -0.79 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.83 -0.50 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.95 -0.49 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.07 -0.52 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.26 -0.51 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.53 -0.55 41 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 3.88 -0.41 41 0 96 0
29APR26 36.00 C 3.28 3.28 3.25 3.26 -0.42 40 70 157 -40
29APR26 37.00 C 2.79 2.79 2.74 2.73 -0.39 40 30 135 0
29APR26 38.00 C 2.29 2.32 2.18 2.27 -0.36 40 106 203 -10
29APR26 39.00 C 1.86 1.90 1.86 1.87 -0.31 40 45 117 +30
29APR26 40.00 C 1.57 1.57 1.56 1.53 -0.32 41 4 128 -1
29APR26 41.00 C 0.00 0.00 0.00 1.24 -0.27 41 0 122 0
29APR26 42.00 C 1.05 1.05 1.05 1.00 -0.25 41 10 62 0
29APR26 43.00 C 0.00 0.00 0.00 0.79 -0.23 41 0 81 0
29APR26 44.00 C 0.70 0.70 0.70 0.62 -0.19 41 1 56 0
29APR26 45.00 C 0.00 0.00 0.00 0.49 -0.16 41 0 23 0
29APR26 46.00 C 0.47 0.47 0.47 0.38 -0.13 41 15 13 -15
29APR26 47.00 C 0.38 0.38 0.38 0.29 -0.11 41 8 40 +8
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.09 40 0 8 0
29APR26 49.00 C 0.25 0.25 0.25 0.17 -0.07 41 1 60 +1
28MAY26 27.00 C 0.00 0.00 0.00 10.79 -0.50 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.86 -0.49 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.99 -0.49 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.11 -0.46 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.29 -0.46 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.46 -0.45 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.72 -0.48 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.03 -0.46 41 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.39 -0.61 41 0 53 0
28MAY26 36.00 C 3.86 3.86 3.73 3.83 -0.42 41 44 52 +14
28MAY26 37.00 C 3.34 3.36 3.26 3.32 -0.38 41 30 90 +23
28MAY26 38.00 C 2.77 2.77 2.77 2.81 -0.41 41 15 76 0
28MAY26 39.00 C 2.58 2.58 2.38 2.45 -0.34 41 33 66 +18
28MAY26 40.00 C 2.22 2.22 2.04 2.07 -0.33 41 31 106 +31
28MAY26 41.00 C 0.00 0.00 0.00 1.75 -0.33 41 0 92 0
28MAY26 42.00 C 1.51 1.51 1.51 1.46 -0.32 41 15 48 0
28MAY26 43.00 C 0.00 0.00 0.00 1.23 -0.27 41 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.02 -0.25 41 0 32 0
28MAY26 45.00 C 1.00 1.00 1.00 0.84 -0.22 41 3 22 +3
28MAY26 46.00 C 0.00 0.00 0.00 0.69 -0.19 41 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.56 -0.17 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.46 -0.15 40 0 0 0
29JUN26 27.00 C 10.70 10.80 10.70 10.87 -0.47 45 2 0 -2
29JUN26 28.00 C 0.00 0.00 0.00 9.97 -0.56 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.13 -0.51 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.33 -0.70 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 -0.27 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.80 -0.48 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.15 -0.42 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.44 -0.47 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.91 -0.35 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.29 -0.43 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.79 -0.39 42 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.35 -0.37 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.95 -0.34 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.60 -0.32 42 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.28 -0.30 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 -0.30 42 0 29 0
29JUN26 43.00 C 0.00 0.00 0.00 1.71 -0.30 42 0 33 0
29JUN26 44.00 C 1.61 1.61 1.61 1.49 -0.26 42 15 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.27 -0.25 42 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.10 -0.21 42 0 168 0
29JUN26 47.00 C 1.19 1.19 1.09 0.94 -0.20 42 18 90 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.81 -0.17 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.69 -0.16 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.59 -0.14 42 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 -0.10 41 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 -0.38 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.65 -0.55 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.05 -0.58 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.03 -0.38 42 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.51 -0.52 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.05 -0.26 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.31 -0.43 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.80 -0.33 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.14 -0.44 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.76 -0.34 44 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 -0.57 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.78 -0.38 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.39 -0.35 43 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.02 -0.34 43 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.71 -0.30 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.39 -0.29 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 -0.30 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 -0.30 43 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 -0.31 43 0 16 0
29SEP26 46.00 C 2.42 2.42 2.42 2.33 -0.26 43 8 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.12 -0.25 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 -0.25 43 0 9 0
29SEP26 49.00 C 1.83 1.83 1.83 1.74 -0.21 43 1 4 +1
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.20 43 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.19 -0.16 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.91 -0.16 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.72 -0.12 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.09 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.09 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.06 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 12.18 -0.46 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.17 -0.81 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.64 -0.69 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.99 -0.67 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.45 -0.56 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.93 -0.23 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.26 -0.55 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.61 -0.57 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.20 -0.62 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.83 -0.19 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.31 -0.26 44 0 0 0
30DEC26 38.00 C 5.91 5.91 5.91 5.85 -0.37 43 2 19 +2
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -0.37 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.09 -0.36 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.75 -0.34 43 0 10 0
30DEC26 42.00 C 4.50 4.50 4.50 4.45 -0.30 43 9 36 +9
30DEC26 43.00 C 0.00 0.00 0.00 4.14 -0.30 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.86 -0.29 44 0 0 0
30DEC26 45.00 C 3.66 3.66 3.66 3.60 -0.29 44 15 21 +15
30DEC26 46.00 C 0.00 0.00 0.00 3.33 -0.31 43 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.07 -0.29 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.87 -0.25 43 0 20 0
30DEC26 49.00 C 2.73 2.73 2.73 2.67 -0.25 43 8 16 +8
30MAR27 29.00 C 0.00 0.00 0.00 11.23 - 42 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.81 - 44 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 10.18 - 44 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 9.58 - 43 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 9.06 - 43 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 8.71 - 44 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 7.91 - 42 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 7.60 - 43 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 7.20 - 44 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 6.79 - 43 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 6.38 - 43 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 6.01 - 43 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 5.69 - 44 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 5.35 - 43 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 5.07 - 44 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 4.77 - 44 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 4.49 - 44 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 4.22 - 44 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 3.98 - 44 0 0 -
TOTAL CALL 721 9,721 +150
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 40 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 164 0
30MAR26 32.00 P 0.23 0.25 0.21 0.20 +0.03 41 59 122 +32
30MAR26 33.00 P 0.00 0.00 0.00 0.33 +0.05 41 0 217 0
30MAR26 34.00 P 0.54 0.58 0.50 0.53 +0.07 41 35 672 +3
30MAR26 35.00 P 0.79 0.86 0.79 0.80 +0.10 41 53 206 -1
30MAR26 36.00 P 1.00 1.20 1.00 1.13 +0.12 40 84 242 +30
30MAR26 37.00 P 1.58 1.66 1.52 1.58 +0.20 41 39 314 +16
30MAR26 38.00 P 2.14 2.15 2.14 2.11 +0.32 41 31 226 -28
30MAR26 39.00 P 2.77 2.77 2.67 2.74 +0.27 41 30 1,243 -15
30MAR26 40.00 P 3.35 3.35 3.35 3.45 +0.50 41 20 186 +20
30MAR26 41.00 P 0.00 0.00 0.00 4.19 +0.43 41 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.05 +0.65 42 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 5.93 +0.41 43 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 7.00 +0.66 50 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.97 +0.73 54 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.69 +0.54 40 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.67 +0.58 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.66 +0.60 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.66 +0.61 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.66 +0.63 0 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.16 +0.62 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.66 +0.61 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.16 +0.61 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.66 +0.63 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.16 +0.63 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.67 +0.64 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.16 +0.63 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.66 +0.64 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.16 +0.64 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.66 +0.64 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.16 +0.64 0 0 0 0
29APR26 27.00 P 0.08 0.08 0.08 0.05 0.00 41 4 48 +4
29APR26 28.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.37 +0.05 41 0 90 0
29APR26 32.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 45 0
29APR26 33.00 P 0.73 0.73 0.73 0.73 +0.05 40 90 358 +90
29APR26 34.00 P 1.07 1.07 1.07 1.01 +0.09 40 1 374 0
29APR26 35.00 P 1.35 1.35 1.35 1.34 +0.11 40 15 146 +15
29APR26 36.00 P 1.75 1.80 1.75 1.75 +0.15 40 12 132 +1
29APR26 37.00 P 0.00 0.00 0.00 2.22 +0.19 40 0 146 0
29APR26 38.00 P 2.82 2.82 2.75 2.75 +0.22 40 84 129 -21
29APR26 39.00 P 3.38 3.43 3.38 3.36 +0.26 40 28 176 +15
29APR26 40.00 P 0.00 0.00 0.00 4.02 +0.29 41 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 4.73 +0.52 40 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.50 +0.34 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.30 +0.36 41 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.11 +0.37 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.04 +0.44 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.92 +0.48 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.84 +0.50 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.78 +0.52 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.71 +0.52 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 4 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 54 0
28MAY26 31.00 P 0.71 0.71 0.71 0.69 +0.06 41 15 51 +5
28MAY26 32.00 P 0.00 0.00 0.00 0.92 +0.07 41 0 108 0
28MAY26 33.00 P 0.00 0.00 0.00 1.20 +0.10 41 0 83 0
28MAY26 34.00 P 1.57 1.57 1.57 1.51 +0.12 40 15 45 +15
28MAY26 35.00 P 1.90 1.94 1.90 1.90 +0.17 40 17 44 +13
28MAY26 36.00 P 2.36 2.36 2.36 2.33 +0.20 40 15 61 -15
28MAY26 37.00 P 2.86 2.86 2.86 2.81 +0.23 40 27 77 +15
28MAY26 38.00 P 3.42 3.43 3.31 3.36 +0.23 40 90 120 +88
28MAY26 39.00 P 3.95 4.04 3.95 3.95 +0.25 40 60 45 +34
28MAY26 40.00 P 4.68 4.68 4.68 4.62 +0.28 40 15 15 +14
28MAY26 41.00 P 0.00 0.00 0.00 5.31 +0.35 40 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.04 +0.30 40 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 6.82 +0.23 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.63 +0.26 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.50 +0.51 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.32 +0.38 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.22 +0.43 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.12 +0.74 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.60 +0.04 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.80 +0.08 41 0 107 0
29JUN26 31.00 P 1.00 1.07 1.00 1.02 +0.08 41 16 90 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.32 +0.13 42 0 169 0
29JUN26 33.00 P 1.61 1.62 1.61 1.61 +0.13 41 16 112 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.98 +0.15 41 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.39 +0.16 41 0 195 0
29JUN26 36.00 P 0.00 0.00 0.00 2.83 +0.18 41 0 1,116 0
29JUN26 37.00 P 3.41 3.41 3.30 3.33 +0.19 41 30 177 +30
29JUN26 38.00 P 3.93 3.97 3.85 3.89 +0.22 41 45 186 +45
29JUN26 39.00 P 0.00 0.00 0.00 4.49 +0.24 41 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.14 +0.27 41 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.84 +0.31 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.57 +0.33 42 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.44 +0.45 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.10 +0.36 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.91 +0.38 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.75 +0.41 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.58 +0.41 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.41 +0.31 42 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.32 +0.42 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.25 +0.49 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.50 +0.59 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.88 +0.42 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.29 +0.60 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.67 +0.58 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.16 +0.57 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.70 +0.67 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.16 +0.58 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.71 +0.68 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.16 +0.56 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.08 43 0 32 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 +0.11 43 0 64 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 +0.09 42 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.89 +0.10 42 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 +0.12 42 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 +0.13 42 0 162 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 +0.15 42 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.50 +0.15 42 0 102 0
29SEP26 36.00 P 0.00 0.00 0.00 3.99 +0.17 42 0 59 0
29SEP26 37.00 P 4.57 4.57 4.57 4.51 +0.19 42 15 65 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.09 +0.22 42 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.69 +0.24 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.31 +0.25 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.99 +0.28 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.66 +0.30 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.40 +0.30 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.12 +0.29 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.88 +0.32 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.66 +0.33 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 +0.60 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.29 +0.30 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.08 +0.54 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.95 +0.33 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.19 +0.41 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.19 +0.16 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.67 +0.40 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.17 +0.58 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.38 +0.46 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.83 +0.50 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.26 +0.57 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.72 +0.53 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.09 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 +0.11 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 +0.07 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.54 +0.08 42 0 36 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.08 42 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 +0.09 42 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 +0.15 42 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.27 +0.16 42 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 4.78 +0.18 42 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.32 +0.20 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 +0.22 42 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.50 +0.25 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.13 +0.26 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.79 +0.28 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.49 +0.32 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.23 +0.39 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.75 +0.08 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 +0.42 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.36 +0.36 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.35 +0.58 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.96 +0.40 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.99 +0.60 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.35 - 42 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.73 - 42 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.11 - 42 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.52 - 42 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.96 - 42 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.46 - 43 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.90 - 42 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.44 - 42 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 6.00 - 43 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 6.56 - 42 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 7.16 - 42 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 7.78 - 42 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 8.43 - 43 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 9.07 - 42 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 9.77 - 43 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 10.72 - 44 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 11.20 - 43 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 12.21 - 45 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 12.71 - 43 0 0 -
TOTAL PUT 961 11,232 +436
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$ 24.50
30MAR26 14.50 C 0.00 0.00 0.00 10.02 -0.38 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.52 -0.36 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.03 -0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.53 -0.36 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.03 -0.36 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.53 -0.35 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.04 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.54 -0.35 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.55 -0.34 35 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.05 -0.35 30 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.58 -0.36 38 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.60 -0.34 33 0 0 0
30MAR26 22.00 C 3.04 3.04 2.36 2.62 -0.42 27 8 92 -4
30MAR26 23.00 C 0.00 0.00 0.00 1.87 -0.33 32 0 97 0
30MAR26 24.00 C 1.05 1.22 1.05 1.22 -0.29 32 132 246 +47
30MAR26 25.00 C 0.65 0.75 0.61 0.73 -0.26 32 1,207 1,463 +1,066
30MAR26 26.00 C 0.48 0.48 0.37 0.43 -0.18 33 22 3,420 -3
30MAR26 27.00 C 0.22 0.25 0.19 0.22 -0.12 33 101 678 +90
30MAR26 28.00 C 0.14 0.16 0.12 0.11 -0.07 33 152 398 +50
30MAR26 29.00 C 0.10 0.10 0.10 0.05 -0.04 33 6 98 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.11 -0.28 48 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.71 -0.24 58 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.11 -0.32 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.62 -0.35 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.06 -0.43 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.66 -0.34 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.05 -0.47 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.67 -0.27 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.65 -0.49 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.85 -0.41 28 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.23 -0.27 32 0 563 0
29APR26 24.00 C 1.41 1.60 1.41 1.60 -0.27 32 16 138 +1
29APR26 25.00 C 1.21 1.21 0.99 1.08 -0.26 31 90 174 +30
29APR26 26.00 C 0.70 0.79 0.70 0.77 -0.18 32 21 129 -21
29APR26 27.00 C 0.47 0.47 0.46 0.50 -0.14 32 18 211 +10
29APR26 28.00 C 0.00 0.00 0.00 0.31 -0.10 32 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.17 -0.39 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.70 -0.36 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.32 -0.29 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.76 -0.37 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.39 -0.13 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.67 -0.50 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.94 -0.20 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.23 -0.24 33 0 15 0
28MAY26 23.00 C 2.24 2.24 2.14 2.48 -0.26 32 90 263 +63
28MAY26 24.00 C 1.66 1.69 1.66 1.89 -0.25 32 45 656 0
28MAY26 25.00 C 0.00 0.00 0.00 1.42 -0.20 32 0 465 0
28MAY26 26.00 C 0.00 0.00 0.00 1.06 -0.16 32 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 0.77 -0.13 33 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.53 -0.11 32 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.37 -0.07 32 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 1 0
28MAY26 33.00 C 0.12 0.12 0.12 0.07 -0.02 32 60 60 +60
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.27 -0.18 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.75 -0.14 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.18 -0.23 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.62 -0.27 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.13 -0.26 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.87 -0.08 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.19 -0.37 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.70 -0.39 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.32 -0.29 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.80 -0.33 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.39 -0.15 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.96 -0.24 37 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.10 -0.15 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.30 -0.24 34 0 98 0
29JUN26 23.00 C 2.67 2.67 2.67 2.62 -0.27 33 15 66 0
29JUN26 24.00 C 2.10 2.10 1.90 2.03 -0.24 33 30 1,030 +30
29JUN26 25.00 C 1.68 1.68 1.63 1.56 -0.19 33 66 1,339 +66
29JUN26 26.00 C 1.14 1.14 1.14 1.16 -0.17 32 40 355 +40
29JUN26 27.00 C 0.00 0.00 0.00 0.85 -0.14 32 0 108 0
29JUN26 28.00 C 0.79 0.83 0.79 0.62 -0.11 32 50 247 +50
29JUN26 29.00 C 0.58 0.58 0.58 0.44 -0.08 32 40 251 +40
29JUN26 30.00 C 0.00 0.00 0.00 0.31 -0.07 32 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.13 -0.29 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.87 -0.19 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.20 -0.44 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.83 -0.26 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.32 -0.38 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 -0.46 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.58 -0.24 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.99 -0.40 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.39 -0.20 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.70 -0.21 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.03 -0.23 33 0 0 0
29SEP26 24.00 C 2.45 2.45 2.45 2.48 -0.20 32 1 0 -1
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.18 32 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.39 -0.12 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.14 -0.08 33 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.91 -0.08 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 -0.05 33 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 20 0
29SEP26 35.00 C 0.38 0.38 0.38 0.23 -0.02 33 6 12 +6
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.14 -0.41 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.87 -0.21 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 -0.38 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.83 -0.31 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.37 -0.40 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.96 -0.44 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.58 -0.39 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 -0.41 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.61 -0.29 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.84 -0.38 30 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.52 -0.13 33 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.89 -0.29 31 0 2 0
30DEC26 25.00 C 2.40 2.40 2.40 2.48 -0.19 31 1 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.12 -0.17 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 1.81 -0.15 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.56 -0.11 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 -0.07 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 -0.08 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.06 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.02 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 - 30 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.57 - 30 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.19 - 30 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 5.83 - 30 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 5.52 - 31 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 4.89 - 31 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 4.33 - 31 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 3.80 - 31 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 3.31 - 31 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 2.86 - 31 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 2.50 - 31 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.19 - 31 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 1.91 - 31 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 1.67 - 31 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.45 - 31 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.24 - 31 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 1.07 - 31 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 0.88 - 31 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 0.76 - 31 0 0 -
TOTAL CALL 2,217 14,444 +1,620
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 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 61 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 123 0
30MAR26 21.00 P 0.08 0.09 0.08 0.05 0.00 33 120 371 +101
30MAR26 22.00 P 0.23 0.23 0.23 0.14 0.00 32 45 342 0
30MAR26 23.00 P 0.36 0.48 0.36 0.33 +0.02 32 118 555 +83
30MAR26 24.00 P 0.67 0.89 0.60 0.69 +0.09 33 278 650 +225
30MAR26 25.00 P 1.45 1.45 1.22 1.22 +0.15 34 95 218 +11
30MAR26 26.00 P 0.00 0.00 0.00 1.89 +0.17 34 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 2.75 +0.27 37 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 3.62 +0.28 38 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 4.55 +0.38 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.50 +0.30 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.52 +0.18 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.52 +0.15 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.52 +0.36 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.52 +0.14 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.50 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.52 +0.11 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 24 0
29APR26 22.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 513 0
29APR26 23.00 P 0.68 0.76 0.64 0.63 +0.09 32 120 476 +120
29APR26 24.00 P 1.20 1.20 1.20 0.99 +0.11 32 15 128 +15
29APR26 25.00 P 1.66 1.74 1.56 1.56 +0.18 33 70 171 +64
29APR26 26.00 P 0.00 0.00 0.00 2.18 +0.18 33 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 2.97 +0.25 34 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 3.75 +0.23 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.64 +0.19 34 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.70 +0.31 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.52 +0.18 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.52 +0.15 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.52 +0.34 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.52 +0.14 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.50 +0.12 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.69 +0.28 66 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
28MAY26 20.00 P 0.21 0.21 0.21 0.17 +0.02 32 60 149 +60
28MAY26 21.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 45 0
28MAY26 22.00 P 0.60 0.64 0.60 0.51 +0.04 31 38 100 +38
28MAY26 23.00 P 0.97 0.97 0.97 0.83 +0.10 32 15 245 +15
28MAY26 24.00 P 0.00 0.00 0.00 1.25 +0.13 32 0 681 0
28MAY26 25.00 P 1.99 2.04 1.99 1.78 +0.16 32 60 486 +60
28MAY26 26.00 P 0.00 0.00 0.00 2.40 +0.18 32 0 65 0
28MAY26 27.00 P 0.00 0.00 0.00 2.99 +0.10 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.99 +0.25 35 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 4.78 +0.24 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.72 +0.31 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.55 +0.21 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.63 +0.26 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.52 +0.27 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.52 +0.14 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.51 +0.13 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.69 +0.28 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 32 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 56 0
29JUN26 19.00 P 0.23 0.24 0.23 0.19 +0.01 31 7 64 +7
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 33 0
29JUN26 21.00 P 0.58 0.58 0.58 0.56 +0.05 31 5 18 +5
29JUN26 22.00 P 0.95 0.95 0.95 0.86 +0.07 31 50 65 +12
29JUN26 23.00 P 0.00 0.00 0.00 1.25 +0.10 31 0 361 0
29JUN26 24.00 P 1.85 1.92 1.85 1.73 +0.14 31 60 1,230 +30
29JUN26 25.00 P 2.20 2.53 2.20 2.30 +0.18 31 165 1,570 +30
29JUN26 26.00 P 2.88 2.91 2.88 2.93 +0.17 30 90 652 +90
29JUN26 27.00 P 0.00 0.00 0.00 3.70 +0.28 31 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 4.41 +0.12 28 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 5.34 +0.22 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.30 +0.50 33 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.11 +0.35 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.04 +0.45 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.97 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.92 +0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.91 +0.44 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.88 +0.47 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.06 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 +0.07 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.09 32 0 166 0
29SEP26 21.00 P 1.16 1.16 1.16 0.99 +0.12 32 15 31 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 +0.15 32 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.80 +0.18 32 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 2.31 +0.21 32 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.88 +0.23 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.53 +0.26 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 4.26 +0.29 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.99 +0.20 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.86 +0.49 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.65 +0.45 34 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.38 +0.37 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.40 +0.50 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 +0.47 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.21 +0.49 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.11 +0.49 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.03 +0.45 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.03 32 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.05 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 +0.06 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.08 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 +0.10 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 +0.12 32 0 245 0
30DEC26 21.00 P 0.00 0.00 0.00 1.29 +0.13 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.68 +0.17 32 0 72 0
30DEC26 23.00 P 2.17 2.28 2.17 2.14 +0.20 32 117 83 +33
30DEC26 24.00 P 2.79 2.81 2.79 2.65 +0.21 32 55 55 +55
30DEC26 25.00 P 3.15 3.41 3.11 3.23 +0.24 32 59 59 +59
30DEC26 26.00 P 3.67 4.07 3.67 3.87 +0.26 32 29 29 +29
30DEC26 27.00 P 0.00 0.00 0.00 4.54 +0.26 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 +0.36 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.01 +0.36 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.90 +0.46 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.56 +0.30 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 +0.46 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 +0.55 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 +0.48 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 +0.49 32 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 12.16 +0.48 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 - 31 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.74 - 31 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.88 - 31 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 1.02 - 31 0 0 -
30MAR27 20.00 P 1.10 1.10 1.10 1.18 - 31 1 1 -
30MAR27 21.00 P 0.00 0.00 0.00 1.54 - 31 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.94 - 31 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 2.41 - 31 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 2.93 - 31 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 3.50 - 31 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 4.11 - 31 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 4.79 - 32 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 5.52 - 32 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 6.27 - 32 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 7.05 - 32 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 7.86 - 32 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 8.71 - 32 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 9.58 - 32 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 10.50 - 33 0 0 -
TOTAL PUT 1,687 14,397 +1,142
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$ 86.80
27FEB26 50.00 C 0.00 0.00 0.00 36.80 +1.91 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 34.30 +1.91 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 31.80 +1.91 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 29.30 +1.91 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 26.80 +1.89 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 24.30 +1.91 0 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 21.80 +1.91 0 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 19.30 +1.72 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 16.80 +2.09 0 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 14.30 +2.09 0 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 11.80 +2.09 0 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 9.30 +2.09 0 0 0 0
27FEB26 80.00 C 6.00 6.00 6.00 6.80 +2.06 0 3 0 -18
27FEB26 82.50 C 0.00 0.00 0.00 4.30 +1.93 0 0 0 -1
27FEB26 85.00 C 0.73 1.62 0.73 1.80 +1.25 0 37 0 -38
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 133 0
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 86 0
27FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
27FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
27FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 34.33 +1.94 111 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 31.83 +1.94 87 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 29.33 +1.94 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 26.83 +1.90 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 24.33 +1.90 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 21.84 +1.95 73 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 19.34 +1.76 62 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 16.84 +1.77 51 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 14.34 +2.09 40 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 11.85 +2.07 42 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 9.37 +2.02 38 0 0 0
06MAR26 80.00 C 6.20 6.20 6.18 6.94 +2.03 36 10 18 +7
06MAR26 82.50 C 0.00 0.00 0.00 4.52 +1.54 29 0 21 0
06MAR26 85.00 C 2.05 2.05 2.05 2.59 +1.07 31 10 56 +4
06MAR26 87.50 C 0.87 1.15 0.85 1.18 +0.46 30 127 124 +90
06MAR26 90.00 C 0.36 0.47 0.35 0.51 +0.19 33 22 147 +15
06MAR26 92.50 C 0.16 0.18 0.16 0.21 +0.06 35 19 108 +19
06MAR26 95.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.89 +2.03 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.89 +1.85 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.90 +1.89 86 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.90 +1.88 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.90 +1.88 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.90 +1.85 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.91 +1.88 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.91 +1.88 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.91 +1.88 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.91 +1.87 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.92 +1.88 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.80 +1.74 0 0 0 0
30MAR26 50.00 C 36.25 36.30 36.25 36.80 +1.75 0 100 413 +59
30MAR26 52.50 C 0.00 0.00 0.00 34.33 +1.78 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.83 +1.76 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.33 +1.75 0 0 125 0
30MAR26 60.00 C 25.73 25.73 25.73 26.85 +1.59 0 12 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 24.36 +1.92 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.89 +1.74 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 19.43 +1.51 0 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 16.99 +1.92 31 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 14.56 +2.00 33 0 447 0
30MAR26 75.00 C 0.00 0.00 0.00 12.18 +1.82 32 0 385 0
30MAR26 77.50 C 0.00 0.00 0.00 9.90 +1.77 32 0 254 0
30MAR26 80.00 C 0.00 0.00 0.00 7.79 +1.58 32 0 1,685 0
30MAR26 82.50 C 5.43 5.57 5.43 5.77 +1.31 30 16 772 +1
30MAR26 85.00 C 2.93 4.00 2.93 4.21 +1.01 31 21 747 +6
30MAR26 87.50 C 2.50 2.94 2.50 2.94 +0.74 31 7 1,553 -2
30MAR26 90.00 C 1.48 2.00 1.48 2.00 +0.56 31 266 1,739 +177
30MAR26 92.50 C 1.02 1.35 1.02 1.35 +0.41 32 93 1,153 +42
30MAR26 95.00 C 0.70 0.90 0.70 0.90 +0.26 33 435 1,998 +334
30MAR26 97.50 C 0.47 0.59 0.47 0.59 +0.18 34 37 951 +22
30MAR26 100.00 C 0.33 0.40 0.32 0.40 +0.15 35 7 576 +5
30MAR26 102.50 C 0.22 0.25 0.22 0.27 +0.11 36 40 594 +37
30MAR26 105.00 C 0.19 0.19 0.19 0.17 +0.07 37 9 279 0
30MAR26 107.50 C 0.12 0.14 0.12 0.11 +0.05 37 267 428 +98
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 120.00 C 0.03 0.03 0.03 0.01 0.00 39 50 381 +50
29APR26 50.00 C 0.00 0.00 0.00 37.00 +1.75 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.51 +1.74 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.04 +1.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.56 +1.73 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.10 +1.55 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.65 +1.59 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.22 +1.53 37 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.79 +1.57 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.40 +1.52 34 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 15.04 +1.46 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.82 +1.76 32 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 10.72 +1.63 31 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 8.79 +1.49 31 0 297 0
29APR26 82.50 C 0.00 0.00 0.00 6.95 +1.31 30 0 258 0
29APR26 85.00 C 4.84 4.99 4.84 5.44 +1.13 30 2 129 +1
29APR26 87.50 C 4.13 4.13 4.13 4.17 +0.90 30 3 222 +2
29APR26 90.00 C 2.70 2.70 2.70 3.16 +0.69 30 1 139 +1
29APR26 92.50 C 2.23 2.37 2.23 2.37 +0.52 31 17 235 +16
29APR26 95.00 C 1.60 1.82 1.60 1.79 +0.44 31 27 624 +21
29APR26 97.50 C 1.23 1.32 1.23 1.32 +0.35 32 32 202 +4
29APR26 100.00 C 0.94 1.02 0.90 0.99 +0.30 32 256 1,250 +241
29APR26 102.50 C 0.69 0.72 0.68 0.71 +0.23 32 320 717 +235
29APR26 105.00 C 0.00 0.00 0.00 0.51 +0.17 33 0 142 0
29APR26 107.50 C 0.42 0.42 0.42 0.37 +0.14 33 2 142 +2
29APR26 110.00 C 0.35 0.40 0.35 0.26 +0.10 33 144 204 +114
29APR26 112.50 C 0.00 0.00 0.00 0.19 +0.08 34 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 +0.06 34 0 1 0
29APR26 117.50 C 0.17 0.18 0.17 0.10 +0.04 35 11 11 +11
29APR26 120.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 73 0
28MAY26 50.00 C 0.00 0.00 0.00 37.13 +1.88 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.66 +1.69 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.20 +1.68 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.75 +1.67 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.32 +1.67 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.90 +1.67 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.49 +1.68 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.09 +1.63 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.78 +1.48 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.60 +1.51 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.48 +1.82 33 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.49 +1.71 32 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 9.93 +1.90 34 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 7.80 +1.36 30 0 115 0
28MAY26 85.00 C 6.06 6.21 6.06 6.34 +1.13 30 2 142 +2
28MAY26 87.50 C 0.00 0.00 0.00 5.11 +0.97 30 0 35 0
28MAY26 90.00 C 0.00 0.00 0.00 4.10 +0.80 30 0 117 0
28MAY26 92.50 C 0.00 0.00 0.00 3.28 +0.70 31 0 596 0
28MAY26 95.00 C 0.00 0.00 0.00 2.62 +0.65 31 0 440 0
28MAY26 97.50 C 1.90 1.90 1.90 2.08 +0.59 32 2 35 0
28MAY26 100.00 C 1.63 1.63 1.63 1.64 +0.52 32 2 45 +2
28MAY26 102.50 C 1.27 1.30 1.27 1.29 +0.44 33 12 78 +2
28MAY26 105.00 C 0.00 0.00 0.00 1.01 +0.38 33 0 39 0
28MAY26 107.50 C 0.80 0.82 0.80 0.78 +0.32 33 4 93 +3
28MAY26 110.00 C 0.66 0.67 0.66 0.61 +0.27 34 31 32 +15
28MAY26 112.50 C 0.00 0.00 0.00 0.48 +0.23 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.37 +0.19 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.29 +0.16 35 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.23 +0.13 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 43.08 +1.92 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.09 +1.92 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.10 +1.92 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.11 +1.92 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.12 +1.92 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.13 +1.92 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.14 +1.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.66 +1.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.21 +1.69 36 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.77 +1.69 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.35 +1.70 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.95 +1.43 36 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.58 +1.47 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.22 +1.45 34 0 4 0
29JUN26 70.00 C 17.07 17.07 17.07 17.93 +1.41 32 15 985 +15
29JUN26 72.50 C 0.00 0.00 0.00 15.67 +1.29 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.62 +1.61 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 11.71 +1.51 31 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 9.96 +1.41 31 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 8.30 +1.27 30 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 6.92 +1.11 30 0 95 0
29JUN26 87.50 C 5.16 5.16 5.16 5.72 +1.02 30 6 170 0
29JUN26 90.00 C 4.40 4.46 4.35 4.71 +0.76 30 26 922 0
29JUN26 92.50 C 3.61 3.68 3.57 3.88 +0.64 31 24 842 +8
29JUN26 95.00 C 3.10 3.10 3.10 3.19 +0.61 31 15 1,872 +15
29JUN26 97.50 C 0.00 0.00 0.00 2.63 +0.49 31 0 185 0
29JUN26 100.00 C 2.13 2.13 2.13 2.17 +0.44 32 2 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.77 +0.37 32 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.44 +0.33 32 0 154 0
29JUN26 107.50 C 1.25 1.25 1.25 1.15 +0.25 33 2 235 +2
29JUN26 110.00 C 0.00 0.00 0.00 0.95 +0.23 33 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.76 +0.18 33 0 127 0
29JUN26 115.00 C 0.75 0.75 0.75 0.63 +0.17 34 2 41 +2
29JUN26 117.50 C 0.00 0.00 0.00 0.50 +0.13 34 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.42 +0.12 34 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 41.10 +1.15 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.11 +1.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.12 +1.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.13 +1.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.14 +1.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.67 +1.34 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.23 +1.13 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.82 +1.13 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.46 +1.16 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.15 +1.17 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.90 +1.16 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.73 +1.64 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.64 +1.07 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.66 +1.05 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.91 +1.08 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.20 +1.36 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.65 +1.43 30 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 10.02 +1.21 29 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 8.71 +1.08 29 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 7.56 +1.08 29 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 6.56 +0.85 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.67 +0.74 30 0 124 0
29SEP26 95.00 C 4.96 4.96 4.96 4.96 +0.69 30 10 55 +10
29SEP26 97.50 C 0.00 0.00 0.00 4.27 +0.56 30 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.73 +0.59 30 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.26 +0.58 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.84 +0.59 31 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.50 +0.59 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.19 +0.59 32 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.91 +0.56 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.64 +0.51 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 +0.47 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.21 +0.44 32 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.04 +0.41 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 +0.37 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 +0.34 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 +0.31 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 38.14 +1.18 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.16 +1.14 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.73 +1.12 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.35 +1.25 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.05 +1.26 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.82 +1.11 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.64 +1.07 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.58 +1.09 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.58 +1.06 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.66 +1.05 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.82 +1.47 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.12 +1.01 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.56 +0.99 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.12 +1.33 30 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 11.63 +1.22 29 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 10.37 +1.31 29 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 9.21 +1.23 29 0 118 0
30DEC26 90.00 C 7.90 7.90 7.90 8.24 +0.92 29 15 125 +7
30DEC26 92.50 C 7.28 7.28 7.28 7.32 +0.93 29 10 130 +10
30DEC26 95.00 C 0.00 0.00 0.00 6.55 +0.84 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.83 +0.76 30 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 5.19 +0.66 30 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.62 +0.58 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.09 +0.51 30 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.71 +0.47 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.33 +0.36 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.00 +0.35 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.65 +0.25 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.36 +0.19 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.02 +0.09 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.79 +0.03 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 0.00 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.41 -0.03 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.24 -0.06 32 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 33.00 - 32 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 30.82 - 32 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 28.69 - 31 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 26.62 - 31 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 24.63 - 30 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 22.70 - 30 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 20.86 - 30 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 19.10 - 29 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 17.44 - 29 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 15.89 - 29 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 14.57 - 30 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 13.14 - 29 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 11.91 - 29 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 10.74 - 29 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 9.72 - 29 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 8.80 - 29 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 7.96 - 29 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 7.21 - 29 0 0 -
30MAR27 100.00 C 6.10 6.10 6.10 6.54 - 30 5 5 -
30MAR27 102.50 C 0.00 0.00 0.00 5.93 - 30 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 5.39 - 30 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 4.90 - 30 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 4.46 - 30 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 4.06 - 31 0 0 -
30MAR27 115.00 C 3.50 3.50 3.50 3.64 - 31 1 1 -
TOTAL CALL 2,589 44,526 +1,648
27FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
27FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 119 0
27FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 145 0
27FEB26 85.00 P 0.20 0.20 0.09 0.00 -0.81 0 25 85 -4
27FEB26 87.50 P 0.00 0.00 0.00 0.70 -2.27 0 0 0 -15
27FEB26 90.00 P 0.00 0.00 0.00 3.20 -2.11 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 5.70 -2.10 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 8.20 -2.10 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 10.70 -2.10 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 13.20 -2.10 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 15.70 -2.10 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 18.20 -2.10 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 20.70 -2.10 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 23.20 -2.10 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 25.70 -2.10 0 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 28.20 -2.10 0 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.08 39 0 17 0
06MAR26 80.00 P 0.20 0.20 0.11 0.10 -0.22 37 30 66 +29
06MAR26 82.50 P 0.56 0.56 0.29 0.30 -0.50 34 24 113 +12
06MAR26 85.00 P 1.02 1.02 1.02 0.80 -1.03 32 3 100 +3
06MAR26 87.50 P 2.66 2.66 2.66 1.93 -1.60 32 20 76 +20
06MAR26 90.00 P 0.00 0.00 0.00 3.77 -1.65 35 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 5.88 -2.02 35 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 8.26 -2.07 38 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 10.71 -2.09 39 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 13.20 -2.10 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 15.70 -2.10 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 18.35 -1.95 79 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 20.85 -1.95 87 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 23.35 -1.95 95 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 25.85 -1.95 102 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 28.35 -1.95 109 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 62 20 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 446 0
30MAR26 60.00 P 0.04 0.04 0.02 0.01 0.00 47 180 948 +180
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 693 0
30MAR26 65.00 P 0.09 0.09 0.09 0.01 0.00 37 30 378 -16
30MAR26 67.50 P 0.13 0.13 0.13 0.01 -0.02 33 1 902 -1
30MAR26 70.00 P 0.14 0.14 0.14 0.03 -0.05 33 76 807 +26
30MAR26 72.50 P 0.24 0.24 0.24 0.09 -0.09 33 1 875 +1
30MAR26 75.00 P 0.40 0.40 0.32 0.20 -0.19 32 188 1,831 +139
30MAR26 77.50 P 0.68 0.68 0.52 0.43 -0.34 32 352 1,510 +234
30MAR26 80.00 P 1.14 1.14 0.89 0.83 -0.47 32 84 1,971 -14
30MAR26 82.50 P 1.92 1.92 1.42 1.44 -0.66 32 174 683 +101
30MAR26 85.00 P 2.73 2.87 2.73 2.32 -0.96 32 65 894 +10
30MAR26 87.50 P 0.00 0.00 0.00 3.55 -1.23 32 0 270 0
30MAR26 90.00 P 5.15 5.15 5.15 5.15 -1.51 33 10 237 0
30MAR26 92.50 P 0.00 0.00 0.00 6.98 -1.61 34 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 8.96 -1.80 34 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 11.15 -1.89 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.45 -1.96 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.82 -2.02 36 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 18.35 -1.96 41 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 20.85 -1.95 45 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 23.35 -1.95 48 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 25.85 -1.95 52 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 28.35 -1.95 56 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 30.85 -1.95 59 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 33.35 -1.95 62 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 163 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 39 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 -0.07 33 0 114 0
29APR26 67.50 P 0.26 0.26 0.25 0.12 -0.11 33 21 214 +12
29APR26 70.00 P 0.37 0.37 0.36 0.22 -0.18 32 4 373 +4
29APR26 72.50 P 0.54 0.55 0.54 0.41 -0.24 32 6 122 +6
29APR26 75.00 P 0.82 0.82 0.74 0.69 -0.29 32 5 358 -1
29APR26 77.50 P 1.15 1.15 1.15 1.09 -0.40 32 1 277 +1
29APR26 80.00 P 1.74 1.77 1.73 1.61 -0.55 31 24 425 +22
29APR26 82.50 P 2.52 2.52 2.35 2.34 -0.74 31 13 357 0
29APR26 85.00 P 3.67 3.67 3.49 3.32 -0.96 30 28 415 +25
29APR26 87.50 P 0.00 0.00 0.00 4.56 -1.07 30 0 284 0
29APR26 90.00 P 0.00 0.00 0.00 6.06 -1.15 31 0 135 0
29APR26 92.50 P 0.00 0.00 0.00 7.81 -1.44 31 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 9.63 -1.64 31 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 11.67 -1.75 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.83 -1.83 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.09 -1.75 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.54 -1.85 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.93 -1.90 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.35 -1.95 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.85 -1.95 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.35 -1.95 42 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.91 -1.89 46 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.35 -1.95 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 0.00 36 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 63 0
28MAY26 62.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 75 0
28MAY26 65.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 14 0
28MAY26 67.50 P 0.00 0.00 0.00 0.47 -0.08 34 0 97 0
28MAY26 70.00 P 0.74 0.74 0.74 0.69 -0.16 34 15 478 +15
28MAY26 72.50 P 1.06 1.06 1.06 0.99 -0.22 33 12 141 0
28MAY26 75.00 P 1.57 1.57 1.44 1.41 -0.31 32 8 182 +4
28MAY26 77.50 P 0.00 0.00 0.00 1.96 -0.43 32 0 226 0
28MAY26 80.00 P 2.76 2.76 2.76 2.66 -0.57 31 1 211 0
28MAY26 82.50 P 0.00 0.00 0.00 3.52 -0.82 30 0 178 0
28MAY26 85.00 P 4.67 4.67 4.67 4.60 -0.99 30 25 230 0
28MAY26 87.50 P 0.00 0.00 0.00 5.93 -1.15 30 0 226 0
28MAY26 90.00 P 7.57 7.57 7.57 7.47 -1.12 30 13 257 0
28MAY26 92.50 P 0.00 0.00 0.00 9.25 -1.39 31 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.12 -1.47 31 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.10 -1.12 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.19 -1.14 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.40 -1.11 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.65 -1.62 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.97 -1.64 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.30 -1.67 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.68 -1.64 35 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.08 -1.63 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.49 -1.81 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.91 -1.83 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.08 32 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.11 32 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.17 31 0 410 0
29JUN26 65.00 P 0.61 0.61 0.61 0.37 -0.24 31 1 1,709 0
29JUN26 67.50 P 0.82 0.82 0.82 0.59 -0.32 31 1 502 0
29JUN26 70.00 P 1.11 1.11 1.11 0.90 -0.33 31 15 2,252 0
29JUN26 72.50 P 1.55 1.55 1.52 1.32 -0.39 31 30 2,461 +15
29JUN26 75.00 P 0.00 0.00 0.00 1.87 -0.45 31 0 835 0
29JUN26 77.50 P 0.00 0.00 0.00 2.50 -0.56 31 0 648 0
29JUN26 80.00 P 0.00 0.00 0.00 3.29 -0.74 30 0 316 0
29JUN26 82.50 P 0.00 0.00 0.00 4.26 -0.89 30 0 310 0
29JUN26 85.00 P 5.56 5.56 5.56 5.41 -1.05 30 5 195 +3
29JUN26 87.50 P 0.00 0.00 0.00 6.76 -1.12 30 0 184 0
29JUN26 90.00 P 8.84 8.88 8.84 8.29 -1.60 30 90 257 +38
29JUN26 92.50 P 0.00 0.00 0.00 9.98 -1.43 31 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 11.79 -1.14 31 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 13.74 -1.14 31 0 30 0
29JUN26 100.00 P 16.31 16.31 16.31 15.76 -1.35 32 45 121 +45
29JUN26 102.50 P 0.00 0.00 0.00 18.05 -1.65 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.24 -1.70 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.49 -1.74 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.79 -1.18 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.12 -1.27 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.48 -1.23 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.87 -1.43 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.27 -1.84 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.09 32 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.12 32 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 -0.17 32 0 135 0
29SEP26 57.50 P 0.70 0.70 0.70 0.33 -0.22 32 30 108 +30
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.27 32 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 0.76 -0.33 32 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.06 -0.39 32 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.44 -0.40 31 0 91 0
29SEP26 70.00 P 2.08 2.08 2.08 1.93 -0.42 31 15 278 -15
29SEP26 72.50 P 0.00 0.00 0.00 2.53 -0.55 31 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 3.23 -0.58 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.02 -0.67 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 4.94 -0.67 31 0 823 0
29SEP26 82.50 P 0.00 0.00 0.00 5.99 -0.78 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.20 -0.88 31 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 8.50 -1.13 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.98 -1.23 30 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 11.71 -0.96 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.24 -1.04 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.29 -0.86 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.23 -0.95 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.23 -0.98 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.30 -1.01 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.42 -1.02 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.59 -1.60 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.81 -1.64 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.07 -1.67 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.36 -1.70 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.69 -1.71 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.03 -1.74 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.39 -1.10 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.77 -1.09 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.20 -1.11 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.19 29 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.22 29 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.30 29 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.37 29 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 -0.46 29 0 34 0
30DEC26 60.00 P 1.30 1.30 1.27 0.72 -0.53 29 2 100 -2
30DEC26 62.50 P 0.00 0.00 0.00 1.02 -0.61 29 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 1.40 -0.70 29 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 -0.72 29 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 2.50 -0.70 30 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.18 -0.73 30 0 100 0
30DEC26 75.00 P 4.30 4.30 4.30 4.03 -0.71 30 3 51 0
30DEC26 77.50 P 0.00 0.00 0.00 4.96 -0.74 30 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.02 -0.76 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 7.18 -0.81 30 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 8.42 -0.89 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 9.77 -0.89 30 0 45 0
30DEC26 90.00 P 11.70 11.75 11.47 11.24 -1.05 30 75 220 +75
30DEC26 92.50 P 13.54 13.54 13.54 12.88 -1.09 31 15 218 0
30DEC26 95.00 P 0.00 0.00 0.00 14.57 -1.21 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.34 -0.84 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.23 -0.89 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.16 -0.94 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.16 -0.97 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.23 -0.97 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.31 -1.01 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.44 -1.12 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.63 -1.11 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.85 -1.21 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.11 -1.29 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.39 -1.38 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.70 -1.10 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.03 -1.10 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.39 -1.11 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 - 29 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.87 - 30 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 1.19 - 30 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 1.57 - 30 0 0 -
30MAR27 65.00 P 2.55 2.55 2.55 2.08 - 30 3 3 -
30MAR27 67.50 P 0.00 0.00 0.00 2.65 - 30 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 3.32 - 30 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 4.10 - 30 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 4.95 - 30 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 5.96 - 30 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 7.01 - 30 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 8.14 - 30 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 9.38 - 30 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 10.74 - 30 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 12.21 - 30 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 13.79 - 30 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 15.46 - 30 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 17.23 - 31 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 19.06 - 31 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 20.95 - 31 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 22.90 - 31 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 24.90 - 31 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 26.95 - 32 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 29.04 - 32 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 31.17 - 32 0 0 -
TOTAL PUT 1,789 43,597 +982
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$ 6.79
30MAR26 3.30 C 0.00 0.00 0.00 3.51 -0.28 120 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.41 -0.32 116 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.31 -0.28 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.21 -0.28 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.10 -0.33 76 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.01 -0.28 97 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.91 -0.28 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.81 -0.29 89 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.73 -0.26 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.60 -0.29 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 -0.28 105 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.45 -0.24 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 -0.26 92 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 -0.27 82 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.09 -0.31 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 -0.30 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 -0.24 79 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 -0.25 66 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 -0.26 56 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 -0.24 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.87 -0.28 42 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 -0.25 40 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 -0.19 43 0 244 0
30MAR26 6.75 C 0.38 0.38 0.37 0.36 -0.18 42 6 165 +6
30MAR26 7.00 C 0.27 0.27 0.26 0.25 -0.13 42 5 846 +3
30MAR26 7.25 C 0.35 0.35 0.15 0.16 -0.12 41 34 241 +11
30MAR26 7.50 C 0.17 0.17 0.10 0.11 -0.07 42 3 494 +1
30MAR26 7.75 C 0.07 0.07 0.07 0.07 -0.05 42 3 132 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 227 0
30MAR26 8.25 C 0.04 0.04 0.04 0.03 -0.02 44 64 300 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 108 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 -0.27 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.96 -0.24 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.86 -0.24 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.64 -0.22 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.37 -0.27 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 -0.21 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.97 -0.27 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 -0.22 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 -0.21 42 0 0 0
29APR26 6.75 C 0.54 0.54 0.54 0.50 -0.18 42 13 126 +13
29APR26 7.00 C 0.00 0.00 0.00 0.38 -0.16 41 0 145 0
29APR26 7.25 C 0.33 0.34 0.33 0.29 -0.12 41 9 260 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 -0.10 41 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 -0.08 41 0 55 0
29APR26 8.00 C 0.13 0.13 0.12 0.12 -0.07 41 2 56 +1
29APR26 8.25 C 0.10 0.10 0.10 0.09 -0.05 42 6 56 +6
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 115 0
29APR26 8.75 C 0.06 0.06 0.06 0.04 -0.04 41 4 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 41 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.07 -0.26 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.97 -0.27 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.91 -0.27 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.66 -0.23 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.43 -0.27 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.22 -0.25 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.03 -0.24 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.86 -0.20 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 -0.18 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 -0.16 41 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.48 -0.16 40 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 -0.12 41 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.31 -0.11 41 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 -0.09 40 0 21 0
28MAY26 8.00 C 0.18 0.18 0.18 0.19 -0.08 41 1 18 -1
28MAY26 8.25 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.03 41 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.87 -0.23 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.74 -0.27 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 -0.25 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.61 -0.22 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.49 -0.22 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 -0.22 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.30 -0.23 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 -0.24 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 -0.23 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.02 -0.24 47 0 0 0
29JUN26 5.00 C 1.90 1.91 1.90 1.93 -0.25 46 12 6 -6
29JUN26 5.25 C 0.00 0.00 0.00 1.71 -0.23 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.23 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.28 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.20 42 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.22 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.19 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 -0.18 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 -0.15 40 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.12 40 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.11 40 0 1,061 0
29JUN26 7.75 C 0.33 0.33 0.33 0.32 -0.10 40 20 65 +16
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.09 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.08 40 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.04 40 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.94 -0.26 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.83 -0.24 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.76 -0.22 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.68 -0.24 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.59 -0.23 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.49 -0.24 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.39 -0.25 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 -0.24 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 -0.22 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.24 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 -0.24 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.24 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.20 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 -0.18 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.25 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.17 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
29SEP26 6.75 C 0.90 0.90 0.90 0.91 -0.15 40 15 22 +15
29SEP26 7.00 C 0.79 0.79 0.79 0.80 -0.15 40 22 33 +15
29SEP26 7.25 C 0.71 0.71 0.71 0.70 -0.14 40 15 15 +8
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.13 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.12 40 0 0 0
29SEP26 8.00 C 0.55 0.55 0.55 0.46 -0.11 40 7 46 +7
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.09 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.08 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.49 -0.23 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.39 -0.25 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.24 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.23 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.22 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 -0.22 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.25 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.22 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.22 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.21 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 -0.19 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 -0.18 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.17 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.14 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.13 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.13 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.11 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.11 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.10 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.10 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.08 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 - 43 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.28 - 43 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.10 - 42 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.93 - 41 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.76 - 41 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.62 - 41 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.49 - 41 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.35 - 40 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 1.25 - 40 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.13 - 40 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 1.02 - 39 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.93 - 39 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.85 - 39 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.77 - 39 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.70 - 39 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.65 - 40 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.59 - 40 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.53 - 39 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.48 - 39 0 0 -
TOTAL CALL 241 8,524 +95
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 822 0
30MAR26 5.75 P 0.03 0.03 0.03 0.03 +0.01 42 40 166 +40
30MAR26 6.00 P 0.06 0.06 0.05 0.06 +0.03 41 44 436 +10
30MAR26 6.25 P 0.09 0.12 0.09 0.11 +0.05 41 32 150 +18
30MAR26 6.50 P 0.14 0.19 0.14 0.19 +0.08 41 50 276 +50
30MAR26 6.75 P 0.25 0.29 0.25 0.30 +0.11 41 27 303 +22
30MAR26 7.00 P 0.34 0.34 0.34 0.43 +0.14 40 23 615 0
30MAR26 7.25 P 0.58 0.58 0.57 0.60 +0.17 40 41 103 +14
30MAR26 7.50 P 0.00 0.00 0.00 0.78 +0.19 38 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 +0.24 45 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 +0.25 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.47 +0.23 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.73 +0.27 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 +0.25 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 +0.27 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 +0.28 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.71 +0.28 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.96 +0.28 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 75 0
29APR26 5.75 P 0.09 0.09 0.09 0.08 +0.02 40 6 43 +6
29APR26 6.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29APR26 6.25 P 0.21 0.21 0.19 0.21 +0.06 41 22 151 +22
29APR26 6.50 P 0.28 0.30 0.28 0.30 +0.08 40 43 75 +43
29APR26 6.75 P 0.41 0.41 0.38 0.41 +0.10 40 9 110 +9
29APR26 7.00 P 0.46 0.46 0.46 0.55 +0.13 40 38 188 +8
29APR26 7.25 P 0.67 0.67 0.67 0.70 +0.15 39 15 332 -15
29APR26 7.50 P 0.00 0.00 0.00 0.90 +0.19 41 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.11 +0.22 43 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.28 +0.24 38 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.47 +0.18 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.73 +0.21 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 +0.20 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.24 +0.26 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.48 +0.25 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.72 +0.24 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.96 +0.26 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.02 41 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.04 41 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.28 +0.07 40 0 32 0
28MAY26 6.50 P 0.36 0.36 0.36 0.38 +0.09 40 29 36 +29
28MAY26 6.75 P 0.49 0.49 0.49 0.50 +0.11 40 1 206 0
28MAY26 7.00 P 0.00 0.00 0.00 0.63 +0.13 39 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.78 +0.14 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.99 +0.20 42 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.18 +0.22 42 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.37 +0.21 42 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.53 +0.17 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.75 +0.19 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.97 +0.19 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.24 +0.21 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.48 +0.24 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.72 +0.24 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.96 +0.25 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 40 0 3 0
29JUN26 4.80 P 0.04 0.04 0.04 0.04 +0.02 41 5 255 +5
29JUN26 4.90 P 0.05 0.06 0.05 0.05 +0.02 41 100 115 +100
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
29JUN26 5.50 P 0.13 0.13 0.13 0.13 +0.03 40 1 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 +0.05 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.06 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.08 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 +0.09 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 +0.10 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 +0.11 39 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 +0.13 38 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.17 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.20 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 +0.18 38 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.20 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 +0.17 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 +0.22 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.25 +0.22 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 +0.21 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 +0.22 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 +0.26 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.02 40 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.02 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.02 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
29SEP26 5.50 P 0.26 0.26 0.26 0.26 +0.05 40 15 15 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.06 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.07 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.07 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.08 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.09 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.11 39 0 0 0
29SEP26 7.25 P 1.03 1.03 1.03 1.03 +0.12 39 6 6 +6
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.14 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.15 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.13 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.16 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 +0.18 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 +0.18 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.21 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 +0.20 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 +0.20 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.19 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.44 +0.07 40 0 5 0
30DEC26 6.00 P 0.55 0.55 0.55 0.53 +0.07 39 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.07 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.09 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.09 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.10 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.12 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.13 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.15 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.18 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.19 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.19 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 +0.19 38 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.19 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 +0.23 39 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 +0.22 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 - 40 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.28 - 39 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.36 - 40 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.44 - 39 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.53 - 39 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.63 - 39 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.72 - 38 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.84 - 38 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.97 - 38 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.11 - 38 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.26 - 38 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.41 - 38 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.58 - 38 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.74 - 38 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.93 - 38 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 2.11 - 38 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 2.30 - 38 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 2.50 - 38 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.70 - 38 0 0 -
TOTAL PUT 548 12,574 +383
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$ 106.90
30MAR26 77.50 C 0.00 0.00 0.00 29.72 +4.89 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.32 +4.83 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 24.96 +4.74 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.66 +4.63 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 20.43 +4.49 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 18.30 +4.32 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.26 +4.11 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.35 +3.89 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.56 +3.84 56 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 10.59 +3.27 53 0 7 0
30MAR26 102.50 C 9.30 9.30 9.30 9.59 +3.45 57 1 35 +1
30MAR26 105.00 C 7.61 7.95 7.61 8.18 +3.08 57 4 39 0
30MAR26 107.50 C 7.39 7.39 6.44 7.03 +2.74 57 8 18 +3
30MAR26 110.00 C 5.60 6.00 5.60 5.92 +2.36 57 7 67 +5
30MAR26 112.50 C 0.00 0.00 0.00 4.95 +2.01 57 0 0 0
30MAR26 115.00 C 3.00 4.19 3.00 4.11 +1.75 57 7 59 +6
30MAR26 117.50 C 2.96 3.58 2.96 3.39 +1.51 57 18 96 -2
30MAR26 120.00 C 2.66 3.02 2.40 2.77 +1.28 57 9 99 +2
30MAR26 122.50 C 2.09 2.47 2.09 2.25 +1.08 56 19 85 +1
30MAR26 125.00 C 2.18 2.18 1.92 1.82 +0.91 56 16 109 0
30MAR26 127.50 C 0.00 0.00 0.00 1.46 +0.78 56 0 0 0
30MAR26 130.00 C 1.30 1.55 1.30 1.16 +0.62 56 4 19 +4
30MAR26 132.50 C 0.00 0.00 0.00 0.90 +0.49 56 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.73 +0.42 56 0 17 0
30MAR26 137.50 C 0.00 0.00 0.00 0.55 +0.31 56 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.45 +0.27 56 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 0.34 +0.21 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.26 +0.16 56 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 30.46 +4.62 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.24 +4.52 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.08 +4.39 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.00 +4.25 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.00 +4.09 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.09 +3.92 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.28 +3.73 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.58 +3.54 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.97 +3.40 55 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 13.48 +3.35 55 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 12.45 +3.45 57 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 11.13 +3.11 57 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 9.92 +2.82 57 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.81 +2.53 57 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.80 +2.24 56 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.88 +1.98 56 0 30 0
29APR26 117.50 C 6.14 6.14 6.14 6.06 +1.81 56 2 45 +2
29APR26 120.00 C 5.47 5.47 5.47 5.31 +1.63 56 2 42 +1
29APR26 122.50 C 0.00 0.00 0.00 4.65 +1.47 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.06 +1.32 56 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.53 +1.24 56 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.07 +1.11 56 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 2.66 +0.98 56 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.30 +0.87 56 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.99 +0.77 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.71 +0.67 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.47 +0.59 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.22 +0.47 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 31.36 +4.54 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.27 +4.43 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.26 +4.32 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.32 +4.19 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.47 +4.06 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.70 +3.91 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.02 +3.76 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.42 +3.60 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.19 +3.33 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 15.97 +3.97 57 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 14.43 +3.49 56 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 13.20 +3.27 56 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 12.07 +3.06 56 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.01 +2.84 56 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 10.03 +2.61 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.08 +2.35 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.22 +2.18 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.42 +2.03 56 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.70 +1.88 56 0 0 0
28MAY26 125.00 C 6.33 6.33 6.33 6.03 +1.74 56 15 17 +15
28MAY26 127.50 C 0.00 0.00 0.00 5.42 +1.60 56 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 4.87 +1.57 56 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 4.24 +1.31 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.29 +4.35 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.32 +4.25 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.41 +4.13 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.58 +4.01 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.82 +3.87 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.14 +3.73 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.55 +3.59 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.03 +3.45 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.59 +3.30 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.23 +3.43 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.95 +3.14 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.92 +3.23 55 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 13.89 +3.15 55 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 12.84 +2.96 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 11.87 +2.79 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.96 +2.63 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 10.07 +2.39 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 9.25 +2.21 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.49 +1.95 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.78 +1.82 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.13 +1.71 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.33 +1.54 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.79 +1.44 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.29 +1.34 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.83 +1.25 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.41 +1.16 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.02 +1.07 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.67 +1.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.21 +4.26 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.46 +4.16 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.78 +4.07 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.17 +3.98 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.61 +3.87 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.12 +3.77 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.70 +3.67 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.33 +3.55 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.03 +3.45 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.78 +3.34 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.60 +3.34 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.47 +3.15 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.72 +3.32 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.72 +3.19 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.77 +3.05 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.94 +3.04 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 15.04 +2.86 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 14.19 +2.69 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 13.38 +2.48 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 12.61 +2.38 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 11.89 +2.28 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 10.88 +1.86 55 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 10.25 +2.04 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 9.66 +1.95 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.10 +1.87 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.57 +1.79 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.07 +1.71 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.60 +1.64 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.59 +4.18 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.98 +4.09 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.43 +4.01 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.93 +3.92 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.49 +3.84 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.11 +3.76 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 28.77 +3.66 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.49 +3.57 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.26 +3.48 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.08 +3.39 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.95 +3.40 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.87 +3.40 54 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 22.17 +3.46 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 21.24 +3.29 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 20.32 +3.19 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.43 +3.06 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.66 +3.02 55 0 1 0
30DEC26 120.00 C 17.96 17.96 17.96 17.80 +2.85 55 1 15 +1
30DEC26 122.50 C 0.00 0.00 0.00 16.98 +2.69 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.20 +2.60 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.46 +2.52 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.75 +2.44 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.66 +1.95 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.03 +1.89 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.43 +2.15 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.86 +2.08 54 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 11.31 +2.00 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.79 +1.94 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.12 - 53 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 36.65 - 53 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 35.24 - 53 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 33.87 - 53 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 32.56 - 53 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 31.29 - 53 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 30.07 - 53 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 28.89 - 53 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 27.76 - 53 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 26.67 - 53 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 25.62 - 53 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 25.13 - 54 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 23.65 - 53 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 23.31 - 55 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 22.43 - 55 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 21.59 - 55 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 20.75 - 55 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 19.93 - 55 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 19.15 - 54 0 0 -
TOTAL CALL 113 2,297 +39
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.11 56 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.22 -0.19 56 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.36 -0.28 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.41 56 0 25 0
30MAR26 87.50 P 0.00 0.00 0.00 0.80 -0.57 55 0 18 0
30MAR26 90.00 P 1.33 1.33 1.18 1.15 -0.76 55 25 554 +20
30MAR26 92.50 P 0.00 0.00 0.00 1.60 -0.99 55 0 34 0
30MAR26 95.00 P 2.35 2.36 2.20 2.17 -1.26 55 10 63 +3
30MAR26 97.50 P 0.00 0.00 0.00 2.85 -1.59 55 0 35 0
30MAR26 100.00 P 3.85 4.55 3.85 3.66 -1.90 55 2 51 +2
30MAR26 102.50 P 5.06 5.06 5.06 4.64 -2.24 55 3 20 0
30MAR26 105.00 P 0.00 0.00 0.00 5.75 -2.60 54 0 56 0
30MAR26 107.50 P 0.00 0.00 0.00 6.97 -3.02 54 0 5 0
30MAR26 110.00 P 9.01 9.91 9.01 8.35 -3.40 54 18 30 -14
30MAR26 112.50 P 10.61 10.61 10.61 9.91 -3.70 54 2 6 0
30MAR26 115.00 P 0.00 0.00 0.00 11.50 -3.56 53 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 13.44 -3.85 54 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 15.39 -3.78 54 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 17.26 -4.79 53 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 19.63 -4.14 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.79 -4.28 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.00 -4.44 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.28 -4.54 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.60 -4.64 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 30.96 -4.72 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 33.35 -4.79 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.76 -4.86 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.20 -4.90 56 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.69 -0.37 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.96 -0.48 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.30 -0.66 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.69 -0.79 55 0 8 0
29APR26 87.50 P 0.00 0.00 0.00 2.15 -0.97 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 2.73 -1.14 55 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.38 -1.38 54 0 22 0
29APR26 95.00 P 4.38 4.38 4.38 4.14 -1.62 54 2 11 +2
29APR26 97.50 P 5.22 5.22 5.22 5.01 -1.87 54 2 6 +2
29APR26 100.00 P 0.00 0.00 0.00 6.00 -2.11 54 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 7.10 -2.36 54 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 8.31 -2.67 54 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 9.63 -2.93 54 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 11.07 -3.19 54 0 30 0
29APR26 112.50 P 14.21 14.21 14.21 12.56 -3.50 54 15 17 0
29APR26 115.00 P 0.00 0.00 0.00 14.33 -3.59 55 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 16.05 -3.54 55 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 17.73 -3.77 55 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 19.61 -3.94 55 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 21.57 -3.99 55 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 23.54 -3.88 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.61 -4.01 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 27.71 -4.13 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 29.86 -4.24 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.08 -4.33 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.30 -4.42 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 36.59 -4.50 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.90 -4.57 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.42 -0.45 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 1.82 -0.58 55 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.30 -0.76 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 2.84 -0.77 55 0 6 0
28MAY26 87.50 P 0.00 0.00 0.00 3.38 -0.99 54 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 4.06 -1.17 54 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 4.86 -1.35 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 5.71 -1.58 54 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 6.68 -1.79 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 7.71 -2.04 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 8.85 -2.28 54 0 15 0
28MAY26 105.00 P 11.20 11.20 11.20 10.11 -2.47 54 1 1 +1
28MAY26 107.50 P 0.00 0.00 0.00 11.46 -2.67 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 12.90 -2.89 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 14.34 -2.87 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 15.95 -3.01 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 17.81 -2.98 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 19.58 -3.04 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 21.40 -3.20 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.23 -3.35 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.14 -3.47 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.02 -4.35 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.11 -3.73 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.11 -0.71 54 0 22 0
29JUN26 80.00 P 0.00 0.00 0.00 2.69 -0.74 54 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.24 -0.89 54 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 3.91 -1.04 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 4.48 -1.31 53 0 3 0
29JUN26 90.00 P 0.00 0.00 0.00 5.28 -1.46 53 0 7 0
29JUN26 92.50 P 0.00 0.00 0.00 6.13 -1.66 53 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 7.05 -1.87 53 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 8.10 -1.96 53 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 9.20 -2.25 53 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 10.38 -2.37 53 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 11.68 -2.64 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.05 -2.72 53 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 14.54 -2.85 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 16.08 -3.11 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 17.68 -3.28 54 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 19.41 -3.02 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 21.11 -3.03 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 22.86 -3.12 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.69 -3.25 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 26.53 -3.40 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 28.43 -3.49 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 30.42 -3.57 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 32.41 -3.71 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 34.41 -3.84 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.53 -3.87 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 38.65 -3.98 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 40.79 -4.07 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.57 -0.75 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.31 -0.81 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.05 -0.99 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.94 -1.05 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 7.63 -1.37 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 8.52 -1.57 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 9.59 -1.64 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.67 -1.78 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.79 -1.96 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 13.02 -2.11 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 14.30 -2.17 53 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.68 -2.32 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 17.12 -2.44 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.60 -2.58 54 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 20.15 -2.76 54 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 21.78 -2.84 54 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 23.41 -2.98 54 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 25.10 -2.57 54 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 26.83 -2.68 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 28.67 -2.70 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.37 -2.87 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.24 -2.88 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.11 -2.98 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 35.98 -3.12 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.86 -3.26 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 39.87 -3.28 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.89 -3.30 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.91 -3.42 55 0 0 0
30DEC26 77.50 P 6.10 6.10 6.10 6.26 -1.02 53 10 33 +10
30DEC26 80.00 P 0.00 0.00 0.00 7.27 -0.95 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.22 -0.69 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.16 -0.96 54 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.88 -1.34 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.91 -1.49 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.01 -1.61 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.12 -1.64 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.35 -1.91 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 15.65 -2.07 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 16.97 -2.22 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 18.37 -2.34 53 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.86 -2.42 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 21.36 -2.53 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.93 -2.62 53 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 24.50 -2.75 53 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.15 -2.84 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.91 -2.86 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 29.62 -2.98 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.37 -2.49 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.17 -2.57 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.98 -3.28 54 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 36.84 -3.38 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.73 -3.47 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.65 -3.56 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.60 -3.65 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.58 -3.74 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.58 -3.82 55 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 8.95 - 53 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 9.91 - 53 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 10.88 - 53 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 11.73 - 52 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 12.83 - 52 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 14.00 - 52 0 0 -
30MAR27 95.00 P 15.82 15.82 15.82 15.23 - 53 1 1 -
30MAR27 97.50 P 0.00 0.00 0.00 16.52 - 53 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 17.83 - 52 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 19.21 - 52 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 20.65 - 53 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 22.08 - 53 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 23.63 - 53 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 25.20 - 53 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 26.84 - 53 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 28.33 - 53 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 29.73 - 52 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 31.66 - 53 0 0 -
30MAR27 125.00 P 34.05 34.05 34.05 33.12 - 52 5 5 -
TOTAL PUT 96 2,792 +26
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$ 142.90
27FEB26 120.00 C 0.00 0.00 0.00 22.90 - 0 0 0 -
27FEB26 122.50 C 0.00 0.00 0.00 20.40 - 0 0 0 -
27FEB26 125.00 C 0.00 0.00 0.00 17.90 -0.56 0 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 15.40 -0.56 0 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 12.90 -0.50 0 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 10.40 -0.43 0 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 7.90 -0.36 0 0 0 0
27FEB26 137.50 C 0.00 0.00 0.00 5.40 -0.36 0 0 0 -21
27FEB26 140.00 C 3.41 4.51 3.00 2.90 -0.60 0 118 0 -31
27FEB26 142.50 C 1.20 3.00 0.79 0.40 -1.34 0 1,706 0 -247
27FEB26 145.00 C 0.32 1.02 0.02 0.00 -0.67 0 3,374 1,143 +754
27FEB26 147.50 C 0.12 0.18 0.01 0.00 -0.19 0 1,023 1,315 +538
27FEB26 150.00 C 0.04 0.05 0.01 0.00 -0.04 0 207 1,513 -151
27FEB26 152.50 C 0.01 0.01 0.01 0.00 -0.01 0 24 1,034 -24
27FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,415 0
27FEB26 157.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 544 0
27FEB26 160.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 882 -14
27FEB26 162.50 C 0.02 0.02 0.02 0.00 -0.01 0 14 583 -13
27FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
27FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
27FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
27FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
27FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
27FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
06MAR26 120.00 C 0.00 0.00 0.00 22.97 - 44 0 0 -
06MAR26 122.50 C 0.00 0.00 0.00 20.47 - 38 0 0 -
06MAR26 125.00 C 0.00 0.00 0.00 17.98 -0.48 38 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 15.51 -0.45 38 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 13.08 -0.32 38 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 10.72 -0.23 38 0 0 0
06MAR26 135.00 C 8.80 10.25 8.80 8.75 -0.30 43 26 31 +25
06MAR26 137.50 C 0.00 0.00 0.00 6.67 -0.35 41 0 20 0
06MAR26 140.00 C 5.20 6.50 4.63 4.86 -0.39 40 7 7 +3
06MAR26 142.50 C 3.40 4.60 3.17 3.36 -0.41 39 493 301 +279
06MAR26 145.00 C 2.31 3.53 2.13 2.21 -0.38 39 767 794 +83
06MAR26 147.50 C 1.55 2.41 1.38 1.37 -0.33 38 675 866 +292
06MAR26 150.00 C 1.05 1.59 0.88 0.80 -0.27 38 3,158 2,214 +1,106
06MAR26 152.50 C 0.76 1.02 0.57 0.44 -0.20 38 755 933 +458
06MAR26 155.00 C 0.50 0.65 0.39 0.23 -0.13 38 1,233 1,847 +501
06MAR26 157.50 C 0.35 0.45 0.26 0.11 -0.09 38 730 1,811 +692
06MAR26 160.00 C 0.11 0.31 0.11 0.05 -0.05 38 249 1,557 +68
06MAR26 162.50 C 0.15 0.15 0.13 0.03 -0.02 40 24 907 0
06MAR26 165.00 C 0.13 0.15 0.11 0.01 -0.02 38 31 394 +7
06MAR26 167.50 C 0.09 0.11 0.09 0.01 -0.01 42 11 1,168 0
06MAR26 170.00 C 0.06 0.07 0.06 0.01 0.00 46 40 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 79.17 -0.02 170 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 76.69 +0.58 163 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 74.21 +0.59 157 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 71.71 -0.02 150 0 0 0
30MAR26 75.00 C 69.79 70.00 69.50 69.25 +0.01 144 45 503 -45
30MAR26 77.50 C 0.00 0.00 0.00 66.74 +0.59 138 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 64.22 -0.04 131 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 61.74 -0.03 125 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 59.28 0.00 120 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 56.79 0.00 115 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 54.27 -0.03 109 0 355 0
30MAR26 92.50 C 0.00 0.00 0.00 51.78 +0.93 104 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 49.24 +0.52 97 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 46.82 -0.03 94 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 44.36 -0.04 90 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 41.87 +0.23 85 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 39.33 -0.12 79 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 36.79 +0.03 73 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 34.26 +0.02 68 0 3,656 0
30MAR26 112.50 C 0.00 0.00 0.00 31.76 -0.14 64 0 1,754 0
30MAR26 115.00 C 0.00 0.00 0.00 29.29 -0.15 59 0 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 26.08 -0.95 43 0 730 0
30MAR26 120.00 C 23.99 23.99 23.99 23.77 -0.80 42 2 3,000 +2
30MAR26 122.50 C 0.00 0.00 0.00 21.53 -0.20 42 0 688 0
30MAR26 125.00 C 21.48 21.48 21.48 19.38 -0.80 43 4 6,496 0
30MAR26 127.50 C 0.00 0.00 0.00 17.83 -0.17 47 0 900 0
30MAR26 130.00 C 16.35 16.35 16.35 15.82 -0.18 46 2 15,375 -2
30MAR26 132.50 C 14.91 14.91 14.91 13.92 -0.20 46 4 279 -4
30MAR26 135.00 C 12.43 12.43 12.43 12.16 -0.27 45 2 5,654 +2
30MAR26 137.50 C 0.00 0.00 0.00 10.54 -0.21 45 0 1,428 0
30MAR26 140.00 C 9.56 9.84 8.80 9.06 -0.22 44 173 11,412 +41
30MAR26 142.50 C 7.40 8.66 7.30 7.72 -0.31 44 630 855 +406
30MAR26 145.00 C 6.50 7.70 6.20 6.53 -0.30 44 2,190 5,854 +640
30MAR26 147.50 C 5.75 6.40 5.22 5.48 -0.29 43 1,124 2,998 +661
30MAR26 150.00 C 4.83 5.54 4.40 4.56 -0.27 43 2,793 14,040 +823
30MAR26 152.50 C 4.02 4.75 3.71 3.76 -0.26 43 1,485 5,282 +508
30MAR26 155.00 C 3.28 4.01 2.98 3.08 -0.24 43 1,803 4,016 +332
30MAR26 157.50 C 2.72 3.35 2.53 2.50 -0.22 43 805 4,088 +128
30MAR26 160.00 C 2.40 2.80 2.08 2.02 -0.20 43 1,959 19,977 +1,051
30MAR26 162.50 C 2.10 2.24 1.76 1.61 -0.18 43 817 4,547 +21
30MAR26 165.00 C 1.70 1.95 1.44 1.28 -0.16 43 1,277 21,379 +36
30MAR26 167.50 C 1.32 1.61 1.20 1.01 -0.14 43 520 12,211 +141
30MAR26 170.00 C 1.16 1.33 0.96 0.79 -0.12 43 1,152 21,649 +244
30MAR26 172.50 C 1.00 1.12 0.85 0.62 -0.10 43 479 9,164 +87
30MAR26 175.00 C 0.80 0.90 0.68 0.48 -0.08 43 530 18,020 -8
30MAR26 177.50 C 0.72 0.83 0.62 0.36 -0.08 43 306 7,684 +263
30MAR26 180.00 C 0.61 0.65 0.50 0.28 -0.06 43 231 16,566 +56
30MAR26 182.50 C 0.46 0.55 0.46 0.21 -0.05 43 69 6,641 +1
30MAR26 185.00 C 0.46 0.50 0.44 0.16 -0.04 43 50 7,918 +15
30MAR26 187.50 C 0.37 0.50 0.36 0.12 -0.03 43 133 4,120 +25
30MAR26 190.00 C 0.28 0.38 0.28 0.09 -0.03 43 80 16,825 -5
30MAR26 192.50 C 0.27 0.27 0.27 0.07 -0.02 43 1 5,976 0
30MAR26 195.00 C 0.27 0.27 0.23 0.05 -0.02 43 24 3,191 0
30MAR26 197.50 C 0.21 0.23 0.21 0.04 -0.01 43 998 1,451 -57
30MAR26 200.00 C 0.21 0.23 0.17 0.03 -0.01 43 168 15,029 +102
30MAR26 205.00 C 0.17 0.17 0.15 0.02 0.00 44 7 2,594 -5
30MAR26 210.00 C 0.14 0.14 0.14 0.01 0.00 44 1 2,776 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,051 0
30MAR26 220.00 C 0.07 0.07 0.07 0.01 0.00 49 10 1,569 0
30MAR26 225.00 C 0.05 0.05 0.05 0.01 0.00 51 60 2,771 0
30MAR26 230.00 C 0.06 0.06 0.06 0.01 0.00 53 10 1,069 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,376 0
30MAR26 245.00 C 0.03 0.04 0.03 0.01 0.00 60 170 484 +170
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,068 0
30MAR26 255.00 C 0.03 0.03 0.02 0.01 0.00 64 156 365 +145
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 405 0
30MAR26 285.00 C 0.01 0.01 0.01 0.01 0.00 75 50 237 +34
30MAR26 290.00 C 0.01 0.01 0.01 0.01 0.00 76 24 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 955 0
29APR26 80.00 C 64.73 64.73 64.73 64.53 -0.04 96 1 4 +1
29APR26 82.50 C 0.00 0.00 0.00 62.06 +0.29 92 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 59.58 +0.30 88 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 57.10 +0.31 84 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.64 +0.34 80 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 52.19 +0.48 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.75 +0.48 74 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 47.29 +0.44 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 44.75 -0.12 66 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.24 -0.12 62 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 39.74 +0.15 59 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 37.27 +0.07 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 34.84 -0.13 52 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 32.44 +0.02 50 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.10 -0.15 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 27.81 +0.65 46 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 25.59 +0.58 45 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 22.77 -0.17 39 0 33 0
29APR26 125.00 C 0.00 0.00 0.00 20.78 -0.18 39 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 18.87 -0.19 39 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 17.07 -0.19 39 0 5 0
29APR26 132.50 C 0.00 0.00 0.00 15.37 -0.19 39 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 13.77 -0.52 39 0 134 0
29APR26 137.50 C 0.00 0.00 0.00 12.65 -0.21 40 0 135 0
29APR26 140.00 C 11.30 12.38 10.97 11.24 -0.20 40 319 588 +149
29APR26 142.50 C 10.49 10.83 9.96 9.93 -0.17 40 147 657 +20
29APR26 145.00 C 9.34 9.80 8.47 8.74 -0.20 40 374 1,858 +243
29APR26 147.50 C 7.92 8.55 7.57 7.66 -0.19 40 167 1,979 +156
29APR26 150.00 C 6.98 7.84 6.58 6.68 -0.19 40 458 1,525 +368
29APR26 152.50 C 6.00 6.55 5.79 5.80 -0.18 39 124 1,773 +84
29APR26 155.00 C 5.20 6.04 5.15 5.01 -0.18 39 325 6,566 -120
29APR26 157.50 C 4.89 5.22 4.42 4.32 -0.16 39 592 1,119 +444
29APR26 160.00 C 4.30 4.66 3.82 3.70 -0.16 39 1,235 3,341 +649
29APR26 162.50 C 3.36 3.96 3.36 3.16 -0.14 39 153 1,546 +7
29APR26 165.00 C 3.30 3.51 3.20 2.69 -0.13 39 73 3,103 +17
29APR26 167.50 C 2.80 2.85 2.57 2.28 -0.12 39 20 1,473 +3
29APR26 170.00 C 2.38 2.65 2.13 1.93 -0.11 39 113 4,851 -4
29APR26 172.50 C 2.18 2.25 2.07 1.62 -0.10 39 330 3,449 0
29APR26 175.00 C 1.75 2.06 1.75 1.36 -0.09 39 35 1,628 +13
29APR26 177.50 C 0.00 0.00 0.00 1.14 -0.08 39 0 377 0
29APR26 180.00 C 1.34 1.57 1.25 0.95 -0.07 39 142 5,801 -32
29APR26 182.50 C 1.26 1.32 1.22 0.78 -0.07 39 83 457 -60
29APR26 185.00 C 0.92 1.12 0.92 0.65 -0.05 39 74 936 +54
29APR26 187.50 C 1.00 1.00 0.99 0.54 -0.04 39 6 838 -1
29APR26 190.00 C 0.66 0.80 0.66 0.44 -0.04 39 4 649 0
29APR26 192.50 C 0.00 0.00 0.00 0.36 -0.04 39 0 413 0
29APR26 195.00 C 0.65 0.68 0.57 0.30 -0.03 39 10 412 -2
29APR26 197.50 C 0.61 0.61 0.61 0.24 -0.03 39 10 402 -5
29APR26 200.00 C 0.58 0.63 0.58 0.20 -0.02 39 8 1,742 0
29APR26 205.00 C 0.43 0.47 0.43 0.13 -0.02 39 802 1,746 +798
29APR26 210.00 C 0.39 0.39 0.39 0.09 -0.01 39 1 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 181 0
29APR26 220.00 C 0.29 0.29 0.29 0.04 0.00 39 2 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.03 0.00 40 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 0.00 40 0 528 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29APR26 250.00 C 0.10 0.15 0.10 0.01 0.00 44 24 106 0
28MAY26 120.00 C 0.00 0.00 0.00 27.00 +0.49 44 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 25.01 +0.41 43 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 22.42 -0.34 39 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 20.65 -0.35 39 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 18.97 -0.36 39 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 17.37 -0.38 39 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 16.34 -0.18 41 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 14.88 -0.21 41 0 2 0
28MAY26 140.00 C 13.24 14.73 13.24 13.51 -0.24 41 33 33 +33
28MAY26 142.50 C 12.30 12.30 12.30 12.24 -0.30 41 1 39 +1
28MAY26 145.00 C 11.00 11.80 10.88 11.05 -0.41 40 208 556 +133
28MAY26 147.50 C 10.03 10.92 9.98 9.96 -0.41 40 380 1,009 +351
28MAY26 150.00 C 9.67 9.78 9.61 8.95 -0.40 40 72 928 +72
28MAY26 152.50 C 8.48 8.48 8.04 8.02 -0.40 40 3 261 +2
28MAY26 155.00 C 7.60 8.10 7.40 7.17 -0.39 40 26 886 +22
28MAY26 157.50 C 6.64 7.20 6.54 6.40 -0.37 40 15 1,118 +1
28MAY26 160.00 C 6.40 6.51 5.95 5.69 -0.36 40 61 1,331 -14
28MAY26 162.50 C 5.98 5.98 5.60 5.05 -0.35 40 63 300 -58
28MAY26 165.00 C 4.70 4.70 4.70 4.48 -0.33 40 6 348 0
28MAY26 167.50 C 4.38 4.73 4.38 3.96 -0.31 40 25 267 -21
28MAY26 170.00 C 3.90 4.45 3.90 3.49 -0.30 40 32 799 +27
28MAY26 172.50 C 0.00 0.00 0.00 3.07 -0.28 40 0 182 0
28MAY26 175.00 C 3.35 3.40 3.21 2.70 -0.26 40 5 131 +5
28MAY26 177.50 C 0.00 0.00 0.00 2.37 -0.24 40 0 158 0
28MAY26 180.00 C 2.76 2.76 2.54 2.07 -0.23 40 10 164 +6
28MAY26 182.50 C 2.32 2.63 2.32 1.81 -0.21 40 612 713 +598
28MAY26 185.00 C 2.28 2.28 2.12 1.58 -0.19 40 2 445 +2
28MAY26 187.50 C 0.00 0.00 0.00 1.37 -0.19 39 0 453 0
28MAY26 190.00 C 1.90 1.90 1.90 1.19 -0.17 39 2 199 0
28MAY26 192.50 C 1.66 1.66 1.66 1.04 -0.15 40 65 209 0
28MAY26 195.00 C 0.00 0.00 0.00 0.90 -0.14 39 0 72 0
28MAY26 197.50 C 1.36 1.36 1.36 0.78 -0.12 39 8 51 -8
28MAY26 200.00 C 1.25 1.25 1.15 0.67 -0.12 39 61 244 +51
28MAY26 205.00 C 0.00 0.00 0.00 0.50 -0.09 39 0 995 0
28MAY26 210.00 C 0.81 0.89 0.81 0.37 -0.08 39 7 385 +3
28MAY26 215.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 357 0
28MAY26 220.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 193 0
28MAY26 225.00 C 0.51 0.51 0.51 0.15 -0.03 40 1 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 442 0
28MAY26 235.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 65.45 +0.33 78 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 62.93 +0.23 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 60.40 +0.10 71 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 57.87 -0.02 67 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 55.36 -0.13 64 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 52.87 -0.13 61 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 50.39 -0.15 58 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 47.94 -0.15 55 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 45.53 -0.16 53 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 43.14 -0.16 50 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 40.81 -0.18 49 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 38.50 -0.19 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 36.28 -0.20 46 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 34.07 -0.21 45 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 31.97 -0.23 44 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 29.89 -0.24 43 0 848 0
29JUN26 120.00 C 0.00 0.00 0.00 27.94 -0.26 43 0 2,207 0
29JUN26 122.50 C 0.00 0.00 0.00 26.01 +0.50 42 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 23.50 -0.98 39 0 3,884 0
29JUN26 127.50 C 0.00 0.00 0.00 21.80 -0.27 39 0 1,119 0
29JUN26 130.00 C 20.55 21.80 20.55 20.17 -0.86 39 6 4,304 -4
29JUN26 132.50 C 0.00 0.00 0.00 18.66 -0.86 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 17.68 -0.31 41 0 727 0
29JUN26 137.50 C 0.00 0.00 0.00 16.32 -0.28 40 0 964 0
29JUN26 140.00 C 15.00 15.94 15.00 14.97 -0.32 40 556 1,877 +404
29JUN26 142.50 C 0.00 0.00 0.00 13.72 -0.31 40 0 2,953 0
29JUN26 145.00 C 12.89 13.90 12.89 12.58 -0.31 40 9 1,472 +8
29JUN26 147.50 C 11.76 12.32 11.76 11.46 -0.31 40 32 1,453 +30
29JUN26 150.00 C 10.64 11.20 10.64 10.47 -0.30 40 14 18,383 +4
29JUN26 152.50 C 0.00 0.00 0.00 9.54 -0.30 40 0 320 0
29JUN26 155.00 C 9.07 9.53 9.07 8.62 -0.31 40 31 1,270 +1
29JUN26 157.50 C 8.53 8.81 8.53 7.86 -0.29 40 34 1,535 +30
29JUN26 160.00 C 7.86 8.24 7.50 7.12 -0.29 40 132 14,365 +122
29JUN26 162.50 C 7.01 7.34 6.75 6.40 -0.28 40 132 1,630 +92
29JUN26 165.00 C 6.40 6.40 6.20 5.82 -0.26 40 12 2,700 0
29JUN26 167.50 C 6.15 6.15 6.15 5.25 -0.25 39 2 930 -2
29JUN26 170.00 C 5.46 5.47 5.46 4.69 -0.25 39 4 6,297 -3
29JUN26 172.50 C 0.00 0.00 0.00 4.25 -0.22 39 0 3,408 0
29JUN26 175.00 C 4.64 4.67 4.56 3.82 -0.22 39 4 8,169 +3
29JUN26 177.50 C 0.00 0.00 0.00 3.40 -0.22 39 1 712 -1
29JUN26 180.00 C 4.01 4.01 3.84 3.06 -0.19 39 4 7,579 +3
29JUN26 182.50 C 0.00 0.00 0.00 2.75 -0.19 39 0 988 0
29JUN26 185.00 C 3.10 3.31 3.10 2.44 -0.19 39 14 7,392 0
29JUN26 187.50 C 3.06 3.06 3.06 2.18 -0.15 39 1 743 +1
29JUN26 190.00 C 2.68 2.73 2.68 1.96 -0.15 39 55 7,747 +53
29JUN26 192.50 C 0.00 0.00 0.00 1.74 -0.15 39 0 568 0
29JUN26 195.00 C 2.27 2.27 2.22 1.53 -0.14 39 15 568 +5
29JUN26 197.50 C 2.12 2.12 2.12 1.38 -0.11 39 145 697 +80
29JUN26 200.00 C 2.09 2.09 1.96 1.23 -0.11 39 13 1,657 +12
29JUN26 205.00 C 0.00 0.00 0.00 0.95 -0.10 39 0 828 0
29JUN26 210.00 C 0.00 0.00 0.00 0.76 -0.08 39 0 1,304 0
29JUN26 215.00 C 1.20 1.20 1.20 0.59 -0.06 39 2 2,285 +2
29JUN26 220.00 C 1.00 1.00 1.00 0.46 -0.06 39 20 859 +20
29JUN26 225.00 C 0.94 0.94 0.94 0.35 -0.05 39 12 412 0
29JUN26 230.00 C 0.77 0.77 0.77 0.28 -0.04 39 6 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 848 0
29JUN26 245.00 C 0.54 0.54 0.51 0.13 -0.02 39 4 1,011 -4
29JUN26 250.00 C 0.48 0.48 0.48 0.10 -0.02 39 66 1,918 0
29JUN26 255.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 579 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 0.00 40 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 0.00 40 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 0.00 39 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,757 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
29JUN26 300.00 C 0.22 0.22 0.22 0.01 0.00 40 2 379 0
29SEP26 80.00 C 0.00 0.00 0.00 65.61 +0.08 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.13 -0.05 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.68 -0.13 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.25 -0.15 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.86 -0.16 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.50 -0.17 50 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 51.20 -0.18 49 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 48.93 -0.17 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 46.72 -0.20 47 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 44.56 -0.20 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.43 -0.23 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 40.41 -0.23 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.39 -0.24 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 36.47 -0.26 43 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 34.62 -0.26 43 0 103 0
29SEP26 117.50 C 0.00 0.00 0.00 32.77 -0.26 42 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 31.07 -0.28 42 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 29.40 -0.29 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 27.73 +0.52 41 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 26.24 +0.48 41 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 24.76 +0.42 41 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 23.29 +0.38 41 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 21.97 +0.34 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 20.09 -0.31 39 0 37 0
29SEP26 140.00 C 19.70 19.70 19.70 18.86 -0.89 39 2,501 2,836 +2,483
29SEP26 142.50 C 0.00 0.00 0.00 18.24 -0.31 40 0 1,503 0
29SEP26 145.00 C 18.00 18.00 18.00 17.17 -0.31 40 1 2,529 0
29SEP26 147.50 C 16.80 17.07 16.24 16.10 -0.32 40 307 2,750 +279
29SEP26 150.00 C 0.00 0.00 0.00 15.03 -0.32 40 0 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 14.13 -0.30 40 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 13.25 -0.31 40 0 5,549 0
29SEP26 157.50 C 12.90 12.90 12.90 12.37 -0.32 40 2 1,111 +2
29SEP26 160.00 C 12.12 12.37 12.10 11.51 -0.30 40 42 7,402 -36
29SEP26 162.50 C 11.63 11.65 11.63 10.81 -0.29 40 95 465 +40
29SEP26 165.00 C 11.02 11.02 10.92 10.12 -0.29 40 175 3,160 0
29SEP26 167.50 C 0.00 0.00 0.00 9.42 -0.29 40 0 1,322 0
29SEP26 170.00 C 9.87 9.87 9.54 8.73 -0.29 40 6 2,628 +6
29SEP26 172.50 C 0.00 0.00 0.00 8.19 -0.26 40 0 547 0
29SEP26 175.00 C 8.25 8.65 8.21 7.66 -0.26 40 7 6,742 +5
29SEP26 177.50 C 7.90 8.29 7.90 7.12 -0.26 40 453 3,771 +309
29SEP26 180.00 C 7.38 7.81 7.31 6.58 -0.27 40 279 5,904 +279
29SEP26 182.50 C 7.31 7.34 7.08 6.15 -0.23 40 450 670 +331
29SEP26 185.00 C 6.95 7.16 6.75 5.74 -0.23 40 760 1,597 +380
29SEP26 187.50 C 0.00 0.00 0.00 5.34 -0.23 40 0 584 0
29SEP26 190.00 C 6.16 6.16 5.86 4.94 -0.23 40 8 726 -8
29SEP26 192.50 C 0.00 0.00 0.00 4.56 -0.21 40 0 133 0
29SEP26 195.00 C 5.22 5.22 5.22 4.27 -0.19 40 1 194 0
29SEP26 197.50 C 0.00 0.00 0.00 3.98 -0.19 40 0 331 0
29SEP26 200.00 C 4.95 4.95 4.68 3.69 -0.19 40 3 6,021 +3
29SEP26 205.00 C 0.00 0.00 0.00 3.14 -0.16 40 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 2.73 -0.16 40 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 2.32 -0.16 39 0 220 0
29SEP26 220.00 C 3.00 3.00 2.86 2.00 -0.12 39 30 3,928 +30
29SEP26 225.00 C 0.00 0.00 0.00 1.72 -0.13 39 0 848 0
29SEP26 230.00 C 0.00 0.00 0.00 1.45 -0.12 39 0 113 0
29SEP26 235.00 C 0.00 0.00 0.00 1.26 -0.09 39 0 1,033 0
29SEP26 240.00 C 0.00 0.00 0.00 1.08 -0.09 39 0 2,413 0
29SEP26 245.00 C 0.00 0.00 0.00 0.90 -0.09 39 0 160 0
29SEP26 250.00 C 0.00 0.00 0.00 0.76 -0.07 39 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.67 -0.07 39 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 101 0
29SEP26 265.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 365 0
29SEP26 270.00 C 1.14 1.14 1.14 0.41 -0.05 39 30 276 +30
29SEP26 275.00 C 1.06 1.06 0.99 0.34 -0.04 39 33 216 +33
29SEP26 280.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 690 0
29SEP26 295.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 282 0
30DEC26 80.00 C 66.26 67.24 66.26 66.16 -0.18 53 122 124 +118
30DEC26 82.50 C 0.00 0.00 0.00 63.84 -0.18 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 61.53 -0.20 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 59.31 -0.20 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.09 -0.21 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.91 -0.24 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.81 -0.24 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 50.70 -0.25 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.68 -0.28 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.71 -0.28 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 44.74 -0.28 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 42.88 -0.31 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.07 -0.31 43 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 39.26 -0.31 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 37.53 -0.34 42 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 35.90 -0.34 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.26 -0.36 42 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 32.64 -0.37 41 0 2 0
30DEC26 125.00 C 32.33 32.33 32.33 31.20 -0.37 41 1 90 +1
30DEC26 127.50 C 0.00 0.00 0.00 29.76 -0.38 41 0 120 0
30DEC26 130.00 C 29.50 29.50 28.92 28.32 -0.38 41 8 52 +8
30DEC26 132.50 C 0.00 0.00 0.00 26.95 -0.39 41 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 25.71 -0.39 41 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 24.47 -0.40 41 0 0 0
30DEC26 140.00 C 23.60 23.60 23.60 23.23 -0.40 41 2 12 0
30DEC26 142.50 C 22.41 22.48 22.41 22.06 -0.40 40 40 89 +40
30DEC26 145.00 C 21.23 21.23 21.23 21.02 -0.40 40 1 191 0
30DEC26 147.50 C 0.00 0.00 0.00 19.98 -0.40 40 0 1,165 0
30DEC26 150.00 C 19.35 20.28 19.35 18.94 -0.41 40 187 556 +163
30DEC26 152.50 C 0.00 0.00 0.00 17.92 -0.39 40 0 137 0
30DEC26 155.00 C 18.10 18.10 18.10 17.07 -0.39 40 1 1,570 +1
30DEC26 157.50 C 16.70 16.71 16.70 16.22 -0.39 40 22 421 +18
30DEC26 160.00 C 16.20 16.36 15.75 15.36 -0.41 40 69 1,360 +61
30DEC26 162.50 C 15.82 15.82 15.82 14.51 -0.41 40 40 71 +15
30DEC26 165.00 C 14.02 14.50 14.02 13.75 -0.38 40 28 400 -1
30DEC26 167.50 C 14.40 14.40 14.28 13.08 -0.37 40 28 1,145 +25
30DEC26 170.00 C 12.94 13.70 12.94 12.40 -0.38 40 112 13,378 +101
30DEC26 172.50 C 12.90 12.90 12.59 11.73 -0.38 40 8 1,007 -6
30DEC26 175.00 C 12.30 12.50 12.30 11.05 -0.39 40 8 337 +7
30DEC26 177.50 C 11.53 11.79 11.24 10.47 -0.34 40 263 662 +50
30DEC26 180.00 C 10.71 11.45 10.68 9.95 -0.34 40 340 2,223 +327
30DEC26 182.50 C 10.64 10.64 10.09 9.42 -0.35 40 388 412 +375
30DEC26 185.00 C 10.07 10.60 9.67 8.90 -0.35 40 294 292 +222
30DEC26 187.50 C 9.63 9.63 9.63 8.38 -0.36 40 30 64 +30
30DEC26 190.00 C 8.89 9.55 8.89 7.90 -0.32 40 500 589 -1
30DEC26 192.50 C 0.00 0.00 0.00 7.51 -0.31 40 0 151 0
30DEC26 195.00 C 8.57 8.57 8.15 7.12 -0.31 40 14 34 +2
30DEC26 197.50 C 8.08 8.08 8.08 6.73 -0.31 40 4 7 0
30DEC26 200.00 C 8.05 8.05 7.90 6.34 -0.32 40 6 156 0
30DEC26 205.00 C 0.00 0.00 0.00 5.63 -0.26 40 0 39 0
30DEC26 210.00 C 6.14 6.14 6.14 5.07 -0.26 40 5 191 -5
30DEC26 215.00 C 5.74 5.74 5.74 4.50 -0.27 39 6 69 +6
30DEC26 220.00 C 5.50 5.50 5.50 3.98 -0.23 40 4 116 0
30DEC26 225.00 C 0.00 0.00 0.00 3.59 -0.21 40 0 10 0
30DEC26 230.00 C 0.00 0.00 0.00 3.19 -0.22 39 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 2.80 -0.22 39 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 2.53 -0.16 39 0 121 0
30DEC26 245.00 C 0.00 0.00 0.00 2.26 -0.17 39 0 58 0
30DEC26 250.00 C 3.21 3.21 3.21 1.99 -0.17 39 2 39 0
30DEC26 255.00 C 0.00 0.00 0.00 1.76 -0.14 39 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 1.59 -0.13 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 1.42 -0.13 39 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 1.24 -0.13 39 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 1.11 -0.09 39 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.97 -0.12 39 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.86 -0.12 39 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 0.76 -0.09 39 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 0.67 -0.07 39 0 6 0
30DEC26 300.00 C 1.62 1.62 1.50 0.63 -0.06 39 3 1,703 -1
30MAR27 120.00 C 36.77 37.80 36.77 36.64 - 41 61 61 -
30MAR27 122.50 C 0.00 0.00 0.00 35.19 - 40 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 33.77 - 40 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 32.35 - 40 0 0 -
30MAR27 130.00 C 32.00 33.00 32.00 30.93 - 40 2 1 -
30MAR27 132.50 C 0.00 0.00 0.00 29.67 - 40 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 28.44 - 40 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 27.22 - 40 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 26.00 - 40 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 24.86 - 40 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 23.83 - 40 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 22.81 - 40 0 0 -
30MAR27 150.00 C 23.30 23.30 23.30 21.78 - 39 4 4 -
30MAR27 152.50 C 0.00 0.00 0.00 20.76 - 39 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 19.85 - 39 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 19.01 - 39 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 18.18 - 39 0 0 -
30MAR27 162.50 C 18.47 18.47 18.47 17.34 - 39 1 1 -
30MAR27 165.00 C 18.20 18.20 18.20 16.50 - 39 1 1 -
TOTAL CALL 51,473 656,839 +20,679
27FEB26 120.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 122.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
27FEB26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
27FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 2 514 -2
27FEB26 135.00 P 0.01 0.01 0.01 0.00 -0.02 0 5 241 0
27FEB26 137.50 P 0.01 0.01 0.01 0.00 -0.09 0 104 758 -23
27FEB26 140.00 P 0.37 0.37 0.01 0.00 -0.37 0 373 995 +147
27FEB26 142.50 P 0.78 0.90 0.01 0.00 -1.14 0 1,006 1,019 -107
27FEB26 145.00 P 2.23 2.62 0.49 2.10 -0.46 0 620 0 -498
27FEB26 147.50 P 3.56 5.03 2.76 4.60 -0.08 0 261 0 -914
27FEB26 150.00 P 6.50 7.10 4.94 7.10 +0.07 0 81 0 -695
27FEB26 152.50 P 9.76 9.76 7.74 9.60 +0.10 0 43 0 -159
27FEB26 155.00 P 12.00 12.00 10.19 12.10 +0.10 0 53 0 -73
27FEB26 157.50 P 12.82 12.82 12.82 14.60 +0.10 0 16 0 -27
27FEB26 160.00 P 15.30 16.10 15.30 17.10 +0.10 0 406 0 -423
27FEB26 162.50 P 0.00 0.00 0.00 19.60 +0.10 0 0 0 -12
27FEB26 165.00 P 0.00 0.00 0.00 22.10 +0.10 0 0 0 0
27FEB26 167.50 P 0.00 0.00 0.00 24.60 +0.10 0 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 27.10 +0.10 0 0 0 0
27FEB26 172.50 P 0.00 0.00 0.00 29.60 +0.10 0 0 0 0
27FEB26 175.00 P 0.00 0.00 0.00 32.10 +0.10 0 0 0 0
27FEB26 177.50 P 0.00 0.00 0.00 34.60 +0.10 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
06MAR26 122.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
06MAR26 125.00 P 0.08 0.08 0.08 0.02 -0.01 40 33 354 +33
06MAR26 127.50 P 0.14 0.18 0.14 0.04 -0.04 38 30 97 +26
06MAR26 130.00 P 0.25 0.26 0.14 0.11 -0.07 38 147 276 +92
06MAR26 132.50 P 0.41 0.46 0.24 0.25 -0.13 38 550 899 +365
06MAR26 135.00 P 0.72 0.75 0.38 0.51 -0.21 37 1,498 1,793 +1,281
06MAR26 137.50 P 1.20 1.26 0.68 0.97 -0.23 37 629 1,428 +435
06MAR26 140.00 P 1.95 2.02 1.11 1.69 -0.26 37 693 1,127 +249
06MAR26 142.50 P 2.94 3.08 1.85 2.71 -0.28 37 921 1,131 +337
06MAR26 145.00 P 4.06 4.65 2.99 4.05 -0.25 36 471 841 +100
06MAR26 147.50 P 5.49 6.15 4.65 5.68 -0.22 35 39 629 +10
06MAR26 150.00 P 7.75 7.75 6.05 7.58 -0.17 33 40 149 +14
06MAR26 152.50 P 9.70 9.70 8.50 9.96 +0.16 38 48 139 0
06MAR26 155.00 P 10.73 11.45 10.70 12.27 -0.02 38 92 172 +52
06MAR26 157.50 P 13.22 13.22 13.22 14.66 +0.03 38 16 19 0
06MAR26 160.00 P 15.40 16.18 15.40 17.11 +0.06 37 6 28 +6
06MAR26 162.50 P 0.00 0.00 0.00 19.60 +0.09 0 0 18 0
06MAR26 165.00 P 21.50 21.50 21.50 22.10 +0.10 0 1 17 0
06MAR26 167.50 P 0.00 0.00 0.00 24.60 +0.10 0 0 2 0
06MAR26 170.00 P 0.00 0.00 0.00 27.10 +0.10 0 0 3 0
06MAR26 172.50 P 0.00 0.00 0.00 29.60 +0.10 0 0 2 0
06MAR26 175.00 P 0.00 0.00 0.00 32.10 +0.10 0 0 0 -1
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,160 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5,732 0
30MAR26 85.00 P 0.03 0.03 0.03 0.01 0.00 61 100 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8,071 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,484 0
30MAR26 95.00 P 0.07 0.07 0.07 0.01 0.00 49 1 2,625 -1
30MAR26 97.50 P 0.10 0.10 0.09 0.01 0.00 46 35 9,635 -5
30MAR26 100.00 P 0.11 0.11 0.11 0.01 -0.01 43 25 28,240 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 2,182 0
30MAR26 105.00 P 0.20 0.20 0.17 0.04 -0.01 44 27 9,151 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 5,433 0
30MAR26 110.00 P 0.35 0.35 0.24 0.10 -0.02 43 32 16,573 +4
30MAR26 112.50 P 0.33 0.33 0.33 0.17 -0.03 43 4 3,060 +4
30MAR26 115.00 P 0.50 0.50 0.40 0.27 -0.04 43 51 6,037 +45
30MAR26 117.50 P 0.61 0.64 0.61 0.40 -0.07 43 30 7,004 +28
30MAR26 120.00 P 0.80 0.82 0.63 0.59 -0.09 43 229 14,934 +108
30MAR26 122.50 P 1.03 1.06 0.80 0.86 -0.09 43 179 4,768 +61
30MAR26 125.00 P 1.37 1.39 1.04 1.15 -0.17 42 607 12,422 +427
30MAR26 127.50 P 1.71 1.80 1.43 1.57 -0.18 42 298 8,451 +15
30MAR26 130.00 P 2.30 2.33 1.76 2.09 -0.14 42 652 28,957 +82
30MAR26 132.50 P 2.92 3.02 2.27 2.71 -0.16 42 2,693 51,207 +480
30MAR26 135.00 P 3.55 3.80 2.93 3.49 -0.16 42 3,281 23,506 -1,901
30MAR26 137.50 P 4.50 4.63 3.74 4.39 -0.18 42 1,814 10,454 -736
30MAR26 140.00 P 5.70 5.80 4.60 5.41 -0.18 41 2,799 17,767 +702
30MAR26 142.50 P 6.75 6.91 5.72 6.57 -0.18 41 1,410 8,802 -301
30MAR26 145.00 P 7.85 8.40 6.96 7.89 -0.18 41 301 13,181 -765
30MAR26 147.50 P 9.50 9.52 8.45 9.32 -0.16 41 175 8,073 +118
30MAR26 150.00 P 10.55 11.50 9.93 10.86 -0.16 40 1,568 15,506 -805
30MAR26 152.50 P 13.56 13.56 11.52 12.56 -0.29 40 54 6,684 -44
30MAR26 155.00 P 14.59 15.11 13.50 14.34 -0.36 39 136 8,322 -50
30MAR26 157.50 P 16.65 17.30 15.55 16.21 -0.25 38 76 2,839 -28
30MAR26 160.00 P 18.47 19.16 17.30 18.20 -0.46 37 381 11,320 +29
30MAR26 162.50 P 20.40 20.40 20.40 20.27 -0.12 36 1 3,256 +1
30MAR26 165.00 P 23.00 23.00 21.69 22.38 -0.55 33 235 13,356 -136
30MAR26 167.50 P 24.03 24.06 23.94 25.31 +0.15 42 150 2,398 0
30MAR26 170.00 P 0.00 0.00 0.00 27.60 +0.17 42 0 8,118 0
30MAR26 172.50 P 29.63 29.63 29.63 29.95 +0.43 42 2 1,307 +2
30MAR26 175.00 P 0.00 0.00 0.00 32.33 +0.03 43 0 4,266 0
30MAR26 177.50 P 0.00 0.00 0.00 34.74 +0.04 42 0 1,236 0
30MAR26 180.00 P 36.53 36.71 35.75 37.18 +0.06 42 140 1,067 -140
30MAR26 182.50 P 0.00 0.00 0.00 39.64 +0.07 43 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 42.11 +0.08 42 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 44.60 +0.09 0 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 47.10 +0.10 0 0 1,358 0
30MAR26 192.50 P 0.00 0.00 0.00 49.60 +0.10 0 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 52.10 +0.10 0 0 3 0
30MAR26 197.50 P 0.00 0.00 0.00 54.60 +0.10 0 0 0 0
30MAR26 200.00 P 57.20 57.20 57.20 57.10 +0.10 0 615 1,940 -15
30MAR26 205.00 P 0.00 0.00 0.00 62.10 +0.10 0 0 40 0
30MAR26 210.00 P 0.00 0.00 0.00 67.10 +0.10 0 0 2 -1
30MAR26 215.00 P 0.00 0.00 0.00 72.10 +0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 77.10 +0.10 0 0 247 0
30MAR26 225.00 P 0.00 0.00 0.00 82.10 +0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 87.10 +0.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 92.10 +0.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 97.10 +0.10 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 107.10 +0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 112.10 +0.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 117.10 +0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 122.10 +0.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 127.10 +0.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 132.10 +0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 137.10 +0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 142.10 +0.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 147.10 +0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 152.10 +0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 157.10 +0.10 0 0 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 44 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 0.22 0.22 0.20 0.02 0.00 40 5 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 112 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 209 0
29APR26 100.00 P 0.35 0.35 0.35 0.08 -0.01 39 4 527 0
29APR26 102.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 2,971 0
29APR26 105.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 2,375 0
29APR26 107.50 P 0.00 0.00 0.00 0.28 -0.03 39 0 1,589 0
29APR26 110.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.59 -0.03 39 0 158 0
29APR26 115.00 P 0.00 0.00 0.00 0.80 -0.05 39 0 389 0
29APR26 117.50 P 1.28 1.28 1.14 1.07 -0.05 39 11 535 +11
29APR26 120.00 P 1.60 1.60 1.36 1.41 -0.08 39 19 1,786 +18
29APR26 122.50 P 2.00 2.01 1.63 1.76 -0.16 38 59 1,931 +57
29APR26 125.00 P 2.40 2.40 2.01 2.23 -0.20 38 920 7,276 +708
29APR26 127.50 P 3.05 3.05 2.46 2.81 -0.11 38 191 6,797 +184
29APR26 130.00 P 3.47 3.61 3.12 3.45 -0.15 38 325 2,468 +1
29APR26 132.50 P 4.30 4.46 3.82 4.24 -0.09 38 62 5,800 +4
29APR26 135.00 P 5.00 5.39 4.53 5.11 -0.11 38 602 5,327 +246
29APR26 137.50 P 6.15 6.44 5.47 6.08 -0.12 38 454 4,021 +284
29APR26 140.00 P 7.30 7.50 6.40 7.18 -0.12 38 448 3,895 +376
29APR26 142.50 P 8.55 8.55 7.85 8.35 -0.09 38 180 2,491 +114
29APR26 145.00 P 9.76 10.26 8.96 9.68 -0.08 37 63 3,281 +18
29APR26 147.50 P 11.02 11.15 11.02 11.04 -0.37 37 4 1,917 -4
29APR26 150.00 P 13.00 13.00 11.71 12.58 -0.28 37 11 3,134 +11
29APR26 152.50 P 14.72 14.72 14.72 14.15 -0.37 37 2 2,300 +2
29APR26 155.00 P 0.00 0.00 0.00 15.87 -0.41 36 0 6,501 0
29APR26 157.50 P 0.00 0.00 0.00 17.72 -0.40 36 0 933 0
29APR26 160.00 P 20.00 21.00 18.90 20.10 -0.03 39 9 2,551 +1
29APR26 162.50 P 0.00 0.00 0.00 22.05 -0.03 39 0 350 0
29APR26 165.00 P 24.36 24.60 22.90 23.41 -0.73 34 708 1,638 -307
29APR26 167.50 P 0.00 0.00 0.00 25.44 -0.79 33 0 916 0
29APR26 170.00 P 28.84 28.84 28.84 27.60 -1.65 32 2 886 0
29APR26 172.50 P 0.00 0.00 0.00 30.12 -0.23 34 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 32.33 -0.23 32 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 35.20 +0.50 39 0 243 0
29APR26 180.00 P 0.00 0.00 0.00 37.54 +0.37 39 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 39.91 +0.06 39 0 142 0
29APR26 185.00 P 0.00 0.00 0.00 42.30 +0.06 39 0 71 0
29APR26 187.50 P 0.00 0.00 0.00 44.73 +0.07 39 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 47.17 +0.08 39 0 127 0
29APR26 192.50 P 0.00 0.00 0.00 49.63 +0.09 39 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 52.11 +0.09 39 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.60 +0.10 0 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 57.10 +0.10 0 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 62.10 +0.10 0 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 67.10 +0.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 72.10 +0.10 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 77.10 +0.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 82.10 +0.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 87.10 +0.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 92.10 +0.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 97.10 +0.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 107.10 +0.10 0 0 0 0
28MAY26 120.00 P 2.64 2.64 2.35 2.46 -0.24 39 323 1,699 +321
28MAY26 122.50 P 2.99 2.99 2.99 2.94 -0.22 39 87 886 +65
28MAY26 125.00 P 3.70 3.70 3.36 3.58 -0.21 39 237 1,459 +181
28MAY26 127.50 P 4.11 4.19 3.97 4.25 -0.25 39 91 667 +14
28MAY26 130.00 P 5.07 5.31 4.62 5.05 -0.25 39 942 1,932 +836
28MAY26 132.50 P 5.43 5.64 5.43 5.89 -0.27 38 266 2,324 +170
28MAY26 135.00 P 7.16 7.16 6.41 6.88 -0.26 38 90 3,112 +60
28MAY26 137.50 P 8.15 8.24 7.33 7.88 -0.27 38 279 1,797 +154
28MAY26 140.00 P 9.20 9.33 8.35 9.05 -0.28 38 252 1,259 +155
28MAY26 142.50 P 10.72 10.88 9.83 10.23 -0.29 38 92 1,911 +58
28MAY26 145.00 P 11.88 11.88 10.96 11.57 -0.28 38 501 3,788 +486
28MAY26 147.50 P 13.54 13.54 12.52 12.94 -0.32 38 4 2,003 0
28MAY26 150.00 P 14.30 14.30 14.30 14.42 -0.38 38 1 3,353 0
28MAY26 152.50 P 16.45 16.45 15.74 15.98 -0.43 37 115 512 +87
28MAY26 155.00 P 18.20 18.20 18.20 17.57 -0.53 37 20 1,319 0
28MAY26 157.50 P 0.00 0.00 0.00 19.51 -0.35 38 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 21.17 -0.53 37 0 530 0
28MAY26 162.50 P 0.00 0.00 0.00 22.89 -0.70 36 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 24.87 -0.54 36 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 26.86 -0.86 36 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 28.91 -0.35 36 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 31.00 -0.35 35 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 33.11 -0.82 35 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 35.32 -0.80 34 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 37.79 -0.08 35 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 39.91 -0.19 33 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 42.87 +0.52 39 0 4 0
28MAY26 187.50 P 0.00 0.00 0.00 45.19 +0.53 39 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 47.55 -0.01 39 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 49.94 0.00 39 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 52.33 +0.15 39 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 54.76 +0.20 39 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 57.20 +0.04 39 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 62.12 +0.07 39 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 67.10 +0.09 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 72.10 +0.10 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 77.10 +0.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 82.10 +0.10 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 87.10 +0.10 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 92.10 +0.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 97.10 +0.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 107.10 +0.10 0 0 0 0
29JUN26 80.00 P 0.30 0.30 0.30 0.05 0.00 40 51 3,069 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 808 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 6,587 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 466 0
29JUN26 90.00 P 0.69 0.69 0.69 0.20 -0.03 39 1 2,120 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.40 -0.04 39 0 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.53 -0.04 39 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 0.70 -0.06 39 0 6,903 0
29JUN26 102.50 P 0.00 0.00 0.00 0.90 -0.07 39 0 2,034 0
29JUN26 105.00 P 0.00 0.00 0.00 1.17 -0.08 39 0 4,549 0
29JUN26 107.50 P 0.00 0.00 0.00 1.45 -0.10 39 0 4,107 0
29JUN26 110.00 P 1.96 1.96 1.96 1.83 -0.11 39 2 4,488 +2
29JUN26 112.50 P 0.00 0.00 0.00 2.22 -0.12 39 0 3,641 0
29JUN26 115.00 P 2.80 2.80 2.65 2.74 -0.13 39 41 6,745 +1
29JUN26 117.50 P 3.25 3.25 2.99 3.19 -0.20 39 499 2,733 +256
29JUN26 120.00 P 3.51 3.70 3.51 3.70 -0.20 39 101 11,367 -1
29JUN26 122.50 P 4.25 4.25 4.25 4.32 -0.20 38 25 4,908 +25
29JUN26 125.00 P 5.14 5.21 4.94 5.07 -0.17 38 8 8,239 +4
29JUN26 127.50 P 5.46 5.62 5.46 5.88 -0.16 38 180 2,565 +80
29JUN26 130.00 P 6.95 6.95 6.21 6.75 -0.18 38 151 8,180 +120
29JUN26 132.50 P 7.60 7.60 7.21 7.73 -0.19 38 42 3,813 +42
29JUN26 135.00 P 8.85 9.10 8.19 8.72 -0.19 38 383 10,941 +209
29JUN26 137.50 P 9.72 9.72 9.38 9.89 -0.19 38 155 4,217 +95
29JUN26 140.00 P 10.79 10.80 10.30 11.07 -0.19 38 641 7,804 +630
29JUN26 142.50 P 12.51 12.70 11.58 12.32 -0.19 38 70 10,858 +5
29JUN26 145.00 P 13.83 13.86 13.00 13.69 -0.19 38 35 13,869 -31
29JUN26 147.50 P 0.00 0.00 0.00 15.07 -0.21 38 0 3,144 0
29JUN26 150.00 P 16.28 16.28 16.28 16.58 -0.24 37 4 13,433 -2
29JUN26 152.50 P 18.45 18.45 18.45 18.13 -0.26 37 30 1,855 0
29JUN26 155.00 P 0.00 0.00 0.00 19.69 -0.37 37 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 21.41 -0.39 37 0 1,110 0
29JUN26 160.00 P 22.60 22.60 22.60 23.14 -0.46 37 1 12,189 -1
29JUN26 162.50 P 0.00 0.00 0.00 24.93 -0.50 36 0 1,601 0
29JUN26 165.00 P 26.80 26.80 26.80 26.80 -0.23 36 6 6,785 -4
29JUN26 167.50 P 0.00 0.00 0.00 28.64 -0.40 36 0 855 0
29JUN26 170.00 P 0.00 0.00 0.00 31.19 +0.38 38 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 32.55 -0.29 35 0 2,171 0
29JUN26 175.00 P 34.98 34.98 34.98 34.98 -0.27 36 2 2,680 -2
29JUN26 177.50 P 0.00 0.00 0.00 36.63 -0.36 34 0 250 0
29JUN26 180.00 P 0.00 0.00 0.00 38.73 -0.35 33 0 871 0
29JUN26 182.50 P 0.00 0.00 0.00 40.88 -0.60 33 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 43.10 -0.34 32 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 45.31 -0.33 31 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 47.55 -0.60 30 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 49.94 -0.48 30 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 53.30 +0.36 39 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 55.64 +0.91 39 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 57.98 +0.66 39 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 62.69 +0.03 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 67.47 +0.04 39 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 72.29 +0.06 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 77.18 +0.07 39 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 82.11 +0.09 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.10 +0.10 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 92.10 +0.10 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 97.10 +0.10 0 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 102.10 +0.10 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 107.10 +0.10 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 112.10 +0.10 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.10 +0.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 122.10 +0.10 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.10 +0.10 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.10 +0.10 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.10 +0.10 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.10 +0.10 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.10 +0.10 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.10 +0.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.10 +0.10 0 0 0 0
29SEP26 80.00 P 0.79 0.79 0.79 0.33 -0.03 39 20 1,255 +20
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.03 39 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.72 -0.06 39 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.93 -0.05 39 0 98 0
29SEP26 92.50 P 0.00 0.00 0.00 1.13 -0.08 39 0 615 0
29SEP26 95.00 P 0.00 0.00 0.00 1.43 -0.07 40 0 303 0
29SEP26 97.50 P 2.01 2.01 2.01 1.72 -0.07 40 1 129 +1
29SEP26 100.00 P 2.32 2.32 2.32 2.09 -0.10 40 1 532 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.49 -0.10 40 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 2.93 -0.12 40 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 3.34 -0.25 39 0 316 0
29SEP26 110.00 P 4.10 4.10 3.84 3.90 -0.23 39 70 1,772 +65
29SEP26 112.50 P 0.00 0.00 0.00 4.45 -0.34 39 0 1,594 0
29SEP26 115.00 P 4.93 4.94 4.93 5.03 -0.20 39 105 6,342 +65
29SEP26 117.50 P 5.55 5.55 5.55 5.69 -0.24 39 85 1,040 +85
29SEP26 120.00 P 6.25 6.28 6.18 6.49 -0.16 39 34 3,335 +34
29SEP26 122.50 P 7.12 7.12 6.91 7.32 -0.16 39 151 1,403 +65
29SEP26 125.00 P 8.28 8.28 7.71 8.15 -0.19 38 230 2,987 +107
29SEP26 127.50 P 9.15 9.15 8.60 9.14 -0.18 38 425 1,736 +306
29SEP26 130.00 P 9.69 9.87 9.54 10.15 -0.18 38 697 12,022 +637
29SEP26 132.50 P 10.78 10.78 10.68 11.17 -0.19 38 70 2,543 +70
29SEP26 135.00 P 11.82 12.03 11.68 12.33 -0.18 38 1,206 6,116 +738
29SEP26 137.50 P 12.94 12.99 12.80 13.53 -0.19 38 44 1,485 +40
29SEP26 140.00 P 14.97 15.13 14.16 14.74 -0.22 38 2,659 11,244 +2,557
29SEP26 142.50 P 16.31 16.31 15.41 16.03 -0.28 38 205 1,716 +150
29SEP26 145.00 P 16.57 17.18 16.57 17.42 -0.30 38 501 9,750 +501
29SEP26 147.50 P 0.00 0.00 0.00 18.82 -0.37 38 0 2,594 0
29SEP26 150.00 P 20.74 20.74 20.74 20.23 -0.49 38 5 9,346 -5
29SEP26 152.50 P 0.00 0.00 0.00 21.79 -0.52 38 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 23.37 -0.58 37 0 8,572 0
29SEP26 157.50 P 24.61 24.82 24.61 24.96 -0.35 37 40 1,803 -4
29SEP26 160.00 P 0.00 0.00 0.00 26.57 -0.62 37 0 6,829 0
29SEP26 162.50 P 0.00 0.00 0.00 28.32 -0.48 37 0 756 0
29SEP26 165.00 P 0.00 0.00 0.00 30.08 -0.73 37 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 31.84 -0.61 37 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 33.82 -0.53 37 0 522 0
29SEP26 172.50 P 0.00 0.00 0.00 35.57 -0.91 36 0 514 0
29SEP26 175.00 P 0.00 0.00 0.00 37.71 -0.76 37 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 39.51 -0.74 36 0 208 0
29SEP26 180.00 P 0.00 0.00 0.00 41.96 -0.52 37 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 43.81 -0.52 37 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 45.88 -0.53 37 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 47.76 -1.15 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.21 -0.66 37 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 52.36 -0.46 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.52 -0.43 36 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 56.71 -0.43 36 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 58.91 -0.44 36 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 63.36 -0.47 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.89 -0.43 34 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.48 -0.44 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.18 -0.60 32 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 82.84 +0.63 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 87.59 +0.02 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.42 +0.04 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 97.27 +0.05 39 0 7 0
29SEP26 245.00 P 0.00 0.00 0.00 102.16 +0.06 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 107.11 +0.08 39 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 112.10 +0.10 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 117.10 +0.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 122.10 +0.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.10 +0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.10 +0.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.10 +0.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 142.10 +0.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.10 +0.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.10 +0.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.10 +0.10 0 0 0 0
30DEC26 80.00 P 1.39 1.44 1.36 0.83 -0.07 39 78 1,051 +55
30DEC26 82.50 P 0.00 0.00 0.00 1.04 -0.07 39 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.25 -0.09 39 0 156 0
30DEC26 87.50 P 0.00 0.00 0.00 1.55 -0.09 39 0 80 0
30DEC26 90.00 P 2.30 2.35 2.30 1.85 -0.10 40 6 298 +6
30DEC26 92.50 P 0.00 0.00 0.00 2.19 -0.13 39 0 12 0
30DEC26 95.00 P 3.00 3.00 3.00 2.60 -0.13 39 5 2,071 +3
30DEC26 97.50 P 3.16 3.25 3.16 3.02 -0.13 40 66 181 +10
30DEC26 100.00 P 3.40 3.63 3.40 3.52 -0.16 40 1,755 2,677 +1,755
30DEC26 102.50 P 4.10 4.10 4.10 4.07 -0.17 40 65 457 +65
30DEC26 105.00 P 0.00 0.00 0.00 4.62 -0.17 40 0 4,412 0
30DEC26 107.50 P 0.00 0.00 0.00 5.15 -0.33 39 0 1,056 0
30DEC26 110.00 P 5.60 5.60 5.60 5.65 -0.35 39 2 2,600 +2
30DEC26 112.50 P 0.00 0.00 0.00 6.41 -0.26 39 0 2,954 0
30DEC26 115.00 P 0.00 0.00 0.00 7.07 -0.32 39 0 779 0
30DEC26 117.50 P 7.84 7.87 7.84 7.91 -0.26 39 100 859 +100
30DEC26 120.00 P 8.92 8.92 8.55 8.76 -0.22 38 66 1,896 +22
30DEC26 122.50 P 9.40 9.55 9.40 9.62 -0.26 38 60 1,373 +20
30DEC26 125.00 P 10.96 10.96 10.17 10.64 -0.25 38 93 1,066 0
30DEC26 127.50 P 11.88 11.95 11.38 11.67 -0.25 38 49 2,475 +34
30DEC26 130.00 P 12.30 12.34 12.30 12.70 -0.29 38 1,471 12,180 +1,440
30DEC26 132.50 P 13.64 13.64 13.64 13.81 -0.28 38 20 1,574 +20
30DEC26 135.00 P 14.79 14.79 14.35 15.02 -0.27 38 428 3,108 +345
30DEC26 137.50 P 15.78 15.89 15.73 16.24 -0.27 38 283 2,285 +163
30DEC26 140.00 P 18.00 18.00 16.92 17.47 -0.27 38 253 2,172 +219
30DEC26 142.50 P 18.86 18.86 18.25 18.78 -0.27 38 324 603 +264
30DEC26 145.00 P 0.00 0.00 0.00 20.19 -0.41 38 2 4,407 0
30DEC26 147.50 P 21.30 21.30 21.30 21.60 -0.51 38 60 549 +60
30DEC26 150.00 P 23.00 23.00 22.90 23.03 -0.61 38 3 2,231 +1
30DEC26 152.50 P 0.00 0.00 0.00 24.49 -0.68 38 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 26.19 -0.48 38 2 3,402 -2
30DEC26 157.50 P 0.00 0.00 0.00 27.68 -0.75 37 0 216 0
30DEC26 160.00 P 29.50 29.57 29.12 29.37 -0.75 38 291 2,548 +291
30DEC26 162.50 P 0.00 0.00 0.00 30.96 -0.63 37 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 32.72 -0.65 37 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 34.52 -0.66 37 0 1,130 0
30DEC26 170.00 P 36.20 36.20 36.20 36.75 -0.50 38 1 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 38.21 -0.86 37 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 40.43 -0.36 38 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 42.04 -0.88 37 0 165 0
30DEC26 180.00 P 0.00 0.00 0.00 44.01 -0.89 37 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 46.39 -0.51 38 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 48.01 -0.91 37 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 50.04 -0.73 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.09 -0.03 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.17 -0.92 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.27 -0.74 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.39 -0.94 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.75 +0.85 37 0 75 0
30DEC26 205.00 P 0.00 0.00 0.00 64.88 -0.72 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.57 -0.43 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 74.06 -0.40 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 78.52 -0.42 36 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 83.09 -0.65 36 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 87.92 -0.16 36 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 92.42 -0.32 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 97.91 +0.51 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 102.68 +0.13 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.48 +0.20 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.32 +0.25 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.21 +0.06 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.14 +0.07 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.10 +0.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.10 +0.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.10 +0.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.10 +0.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.10 +0.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.10 +0.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.10 +0.10 0 0 96 0
30MAR27 120.00 P 10.20 10.37 10.20 10.26 - 38 6 6 -
30MAR27 122.50 P 0.00 0.00 0.00 11.31 - 38 0 0 -
30MAR27 125.00 P 12.38 12.38 12.18 12.32 - 38 49 47 -
30MAR27 127.50 P 12.94 12.94 12.94 13.36 - 38 1 1 -
30MAR27 130.00 P 14.28 14.28 14.28 14.44 - 38 2 2 -
30MAR27 132.50 P 0.00 0.00 0.00 15.68 - 38 0 0 -
30MAR27 135.00 P 16.58 16.58 16.58 16.80 - 37 4 4 -
30MAR27 137.50 P 0.00 0.00 0.00 18.05 - 37 0 0 -
30MAR27 140.00 P 19.00 19.30 19.00 19.40 - 38 4 4 -
30MAR27 142.50 P 0.00 0.00 0.00 20.69 - 37 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 22.11 - 37 2 2 -
30MAR27 147.50 P 0.00 0.00 0.00 23.42 - 37 0 0 -
30MAR27 150.00 P 25.75 25.75 25.75 24.92 - 37 2 2 -
30MAR27 152.50 P 0.00 0.00 0.00 26.48 - 37 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 27.99 - 37 2 2 -
30MAR27 157.50 P 0.00 0.00 0.00 29.67 - 37 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 31.44 - 37 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 33.03 - 37 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 35.06 - 38 0 0 -
TOTAL PUT 48,196 934,870 +13,435
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$ 14.14
30MAR26 2.90 C 0.00 0.00 0.00 11.25 +0.46 196 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.15 +0.46 191 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.05 +0.46 185 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.95 +0.42 180 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.85 +0.45 174 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.75 +0.43 169 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.65 +0.46 163 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.55 +0.46 158 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.45 +0.46 152 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.35 +0.46 146 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.25 +0.46 140 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.15 +0.45 132 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.05 +0.46 121 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.95 +0.45 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.85 +0.45 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.75 +0.46 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.65 +0.46 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.55 +0.46 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.45 +0.47 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.35 +0.46 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.25 +0.46 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.15 +0.46 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.90 +0.46 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.65 +0.46 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.40 +0.46 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.15 +0.36 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.91 +0.46 109 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.66 +0.45 103 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.41 +0.46 97 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.16 +0.46 91 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.91 +0.44 85 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.66 +0.43 78 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.41 +0.46 72 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 6.16 +0.48 65 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.91 +0.37 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.66 +0.46 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.41 +0.42 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 5.16 +0.45 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.91 +0.41 0 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.67 +0.46 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.42 +0.42 55 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.21 +0.49 70 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.68 +0.46 51 0 15 0
30MAR26 11.00 C 3.36 3.36 3.36 3.20 +0.35 51 2 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.66 +0.33 0 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.25 +0.32 44 0 303 0
30MAR26 12.50 C 0.00 0.00 0.00 1.85 +0.35 47 0 89 0
30MAR26 13.00 C 1.42 1.42 1.42 1.49 +0.28 48 1 257 0
30MAR26 13.50 C 1.30 1.30 1.17 1.18 +0.21 49 15 326 -9
30MAR26 14.00 C 0.83 1.05 0.83 0.92 +0.18 50 36 1,466 -10
30MAR26 14.50 C 0.73 0.82 0.70 0.70 +0.16 51 59 275 +55
30MAR26 15.00 C 0.49 0.62 0.49 0.54 +0.15 52 89 304 +33
30MAR26 15.50 C 0.47 0.48 0.38 0.40 +0.12 53 17 241 +4
30MAR26 16.00 C 0.33 0.33 0.33 0.28 +0.09 52 7 156 +2
30MAR26 16.50 C 0.21 0.24 0.21 0.20 +0.07 52 12 152 +12
30MAR26 17.00 C 0.19 0.19 0.19 0.14 +0.05 52 19 158 0
30MAR26 17.50 C 0.14 0.14 0.14 0.09 +0.03 52 5 183 +5
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 167 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 40 0
30MAR26 19.50 C 0.05 0.06 0.05 0.02 +0.01 53 3 37 +3
29APR26 8.75 C 0.00 0.00 0.00 5.41 +0.38 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.16 +0.45 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.94 +0.44 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.69 +0.40 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.45 +0.42 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.22 +0.41 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.74 +0.45 45 0 0 0
29APR26 11.00 C 3.16 3.16 3.16 3.41 +0.54 58 5 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.87 +0.40 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.46 +0.36 47 0 209 0
29APR26 12.50 C 0.00 0.00 0.00 2.10 +0.23 47 0 97 0
29APR26 13.00 C 1.68 1.68 1.68 1.78 +0.26 48 45 280 0
29APR26 13.50 C 1.40 1.40 1.40 1.51 +0.24 50 50 438 +50
29APR26 14.00 C 1.30 1.30 1.30 1.26 +0.21 50 1 177 0
29APR26 14.50 C 1.12 1.12 0.93 1.04 +0.19 50 2 101 -1
29APR26 15.00 C 0.77 0.77 0.77 0.86 +0.18 51 109 1,054 -109
29APR26 15.50 C 0.66 0.66 0.66 0.72 +0.18 52 24 82 +24
29APR26 16.00 C 0.60 0.60 0.60 0.58 +0.15 52 3 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.46 +0.12 52 0 30 0
29APR26 17.00 C 0.38 0.38 0.38 0.36 +0.10 51 34 183 +34
29APR26 17.50 C 0.00 0.00 0.00 0.29 +0.09 52 0 30 0
29APR26 18.00 C 0.33 0.33 0.32 0.22 +0.07 51 4 110 0
29APR26 18.50 C 0.29 0.29 0.24 0.17 +0.05 51 21 32 +21
29APR26 19.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.03 51 0 125 0
28MAY26 9.00 C 0.00 0.00 0.00 5.19 +0.44 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.97 +0.45 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.74 +0.45 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.55 +0.52 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.30 +0.49 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.84 +0.35 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.41 +0.43 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 +0.28 47 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 +0.23 47 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.31 +0.21 48 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 +0.25 48 0 37 0
28MAY26 13.50 C 0.00 0.00 0.00 1.75 +0.25 49 0 15 0
28MAY26 14.00 C 1.54 1.54 1.45 1.51 +0.22 50 80 117 +56
28MAY26 14.50 C 0.00 0.00 0.00 1.30 +0.19 50 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 1.13 +0.20 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.95 +0.17 51 0 24 0
28MAY26 16.00 C 0.00 0.00 0.00 0.81 +0.16 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.68 +0.14 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.56 +0.12 51 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.47 +0.11 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 +0.09 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 +0.08 51 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.47 +0.40 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.35 +0.46 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.28 +0.46 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.15 +0.35 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 10.08 +0.40 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.95 +0.38 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.88 +0.48 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.77 +0.48 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.65 +0.43 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.55 +0.38 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.35 +0.46 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.25 +0.42 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.19 +0.46 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.91 +0.47 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.65 +0.46 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.41 +0.43 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.19 +0.40 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.91 +0.46 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.67 +0.42 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.43 +0.48 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.18 +0.48 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.94 +0.47 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.69 +0.46 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.46 +0.50 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 6.22 +0.42 39 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.08 +0.53 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.75 +0.45 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.51 +0.45 45 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.24 +0.38 37 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 5.05 +0.48 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.80 +0.41 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.59 +0.49 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 +0.46 52 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 +0.40 52 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 +0.43 50 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 +0.40 47 0 15 0
29JUN26 12.00 C 2.89 2.89 2.89 2.81 +0.31 47 10 190 +9
29JUN26 12.50 C 0.00 0.00 0.00 2.50 +0.22 47 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 +0.28 48 0 43 0
29JUN26 13.50 C 1.95 1.95 1.95 1.96 +0.26 48 1 15 -1
29JUN26 14.00 C 0.00 0.00 0.00 1.73 +0.25 49 0 21 0
29JUN26 14.50 C 1.54 1.54 1.54 1.52 +0.22 49 5 115 +5
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.20 50 0 35 0
29JUN26 15.50 C 1.22 1.22 1.22 1.18 +0.19 50 1 157 +1
29JUN26 16.00 C 0.00 0.00 0.00 1.05 +0.20 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.18 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.79 +0.17 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.68 +0.15 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 +0.13 51 0 23 0
29JUN26 18.50 C 0.61 0.61 0.61 0.50 +0.12 51 15 15 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.43 +0.10 51 0 0 0
29JUN26 19.50 C 0.46 0.46 0.46 0.37 +0.09 51 2 2 +2
29SEP26 4.70 C 0.00 0.00 0.00 9.46 +0.44 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.37 +0.48 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.27 +0.44 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.19 +0.46 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.92 +0.45 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.67 +0.45 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.43 +0.45 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.19 +0.40 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.96 +0.50 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.69 +0.44 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.46 +0.49 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.18 +0.42 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.97 +0.46 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.74 +0.41 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.51 +0.47 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.27 +0.46 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 6.08 +0.47 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.85 +0.39 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.64 +0.36 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.41 +0.39 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 +0.37 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.00 +0.42 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.81 +0.36 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.60 +0.38 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 +0.38 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 +0.36 48 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.54 +0.35 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 +0.32 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 +0.27 48 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 +0.27 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 +0.22 48 0 1,005 0
29SEP26 14.00 C 2.37 2.37 2.24 2.22 +0.24 50 42 77 +42
29SEP26 14.50 C 2.04 2.04 2.04 2.02 +0.23 50 9 39 +9
29SEP26 15.00 C 0.00 0.00 0.00 1.85 +0.22 50 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 +0.20 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.19 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 +0.19 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.28 +0.19 51 0 11 0
29SEP26 17.50 C 1.23 1.23 1.23 1.15 +0.17 51 15 30 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.16 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 +0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.13 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.12 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.41 +0.37 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.19 +0.38 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.98 +0.31 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.73 +0.31 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.58 +0.36 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.36 +0.33 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.19 +0.36 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 +0.34 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.81 +0.32 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.46 +0.29 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.32 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 +0.35 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 +0.30 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.30 +0.31 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 +0.29 48 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 +0.22 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 +0.26 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 +0.24 49 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.23 49 0 1,155 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.22 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.20 50 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.20 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.20 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 +0.21 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.19 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 +0.17 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 +0.17 50 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 +0.17 50 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.39 - 47 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 5.22 - 47 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.05 - 47 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.72 - 47 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.42 - 47 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.12 - 47 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.85 - 47 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.61 - 48 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.37 - 47 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 3.17 - 48 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.97 - 48 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.79 - 48 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 2.62 - 49 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 2.46 - 49 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 2.31 - 49 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 2.18 - 50 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 2.05 - 50 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 1.93 - 50 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 1.81 - 50 0 0 -
TOTAL CALL 743 17,269 +267
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 188 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 8.50 P 0.01 0.01 0.01 0.01 0.00 77 5 101 -4
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 70 1 3,554 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 369 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 163 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 194 0
30MAR26 11.00 P 0.05 0.05 0.05 0.04 -0.03 53 5 236 -5
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.04 53 0 572 0
30MAR26 12.00 P 0.15 0.16 0.12 0.13 -0.07 51 284 751 +248
30MAR26 12.50 P 0.24 0.24 0.19 0.23 -0.10 52 102 642 +70
30MAR26 13.00 P 0.37 0.43 0.30 0.35 -0.15 50 105 453 -44
30MAR26 13.50 P 0.52 0.60 0.48 0.55 -0.16 52 19 330 +5
30MAR26 14.00 P 0.80 0.80 0.75 0.79 -0.19 53 3 321 +2
30MAR26 14.50 P 0.99 0.99 0.99 1.07 -0.25 53 15 218 +15
30MAR26 15.00 P 1.50 1.50 1.40 1.40 -0.22 54 24 246 +24
30MAR26 15.50 P 0.00 0.00 0.00 1.76 -0.34 55 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.17 -0.36 57 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.48 -0.51 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.04 -0.44 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 -0.38 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.91 -0.49 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.50 -0.38 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.94 -0.44 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.43 -0.44 72 0 0 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 0.00 52 2 16 +2
29APR26 9.00 P 0.02 0.02 0.02 0.01 -0.01 50 5 8 +5
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
29APR26 9.50 P 0.03 0.04 0.03 0.03 -0.01 52 16 19 +16
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 407 0
29APR26 11.50 P 0.23 0.23 0.23 0.22 -0.05 51 15 308 0
29APR26 12.00 P 0.35 0.35 0.35 0.32 -0.08 51 15 131 0
29APR26 12.50 P 0.42 0.51 0.42 0.45 -0.11 50 83 218 +43
29APR26 13.00 P 0.60 0.63 0.60 0.63 -0.12 51 11 549 +9
29APR26 13.50 P 0.00 0.00 0.00 0.86 -0.13 52 0 309 0
29APR26 14.00 P 1.03 1.09 1.03 1.10 -0.18 52 15 117 -5
29APR26 14.50 P 0.00 0.00 0.00 1.39 -0.21 52 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 -0.27 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.05 -0.30 53 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.43 -0.33 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.83 -0.35 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.25 -0.37 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.68 -0.40 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.14 -0.40 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.54 -0.49 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.06 -0.46 62 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.53 -0.42 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 52 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.02 51 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 -0.05 50 0 50 0
28MAY26 11.00 P 0.00 0.00 0.00 0.24 -0.06 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.34 -0.09 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.10 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.63 -0.12 50 0 36 0
28MAY26 13.00 P 0.84 0.84 0.84 0.84 -0.11 50 15 68 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.05 -0.15 50 0 29 0
28MAY26 14.00 P 0.00 0.00 0.00 1.31 -0.18 51 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 1.60 -0.20 51 0 15 0
28MAY26 15.00 P 2.00 2.00 2.00 1.92 -0.25 52 30 30 +30
28MAY26 15.50 P 0.00 0.00 0.00 2.27 -0.28 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.55 -0.39 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 -0.34 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.42 -0.35 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.73 -0.47 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.27 -0.39 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.72 -0.38 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.17 -0.41 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.63 -0.40 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.01 51 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 -0.03 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.05 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 -0.06 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 -0.07 50 0 459 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.10 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 -0.13 50 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 -0.14 50 0 153 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 -0.17 50 0 105 0
29JUN26 14.00 P 1.45 1.45 1.45 1.52 -0.19 51 15 177 +15
29JUN26 14.50 P 1.92 1.92 1.92 1.82 -0.21 51 15 109 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.14 -0.22 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 -0.25 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.27 51 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.30 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.60 -0.32 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.97 -0.37 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.42 -0.36 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 -0.36 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.30 -0.34 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.76 -0.39 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.03 51 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.05 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.06 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 -0.08 49 0 27 0
29SEP26 11.00 P 0.70 0.70 0.70 0.71 -0.09 50 9 1,424 +9
29SEP26 11.50 P 0.93 0.93 0.90 0.88 -0.10 50 16 61 +16
29SEP26 12.00 P 1.04 1.11 1.04 1.08 -0.11 50 26 86 +26
29SEP26 12.50 P 1.36 1.36 1.36 1.29 -0.13 50 15 60 +15
29SEP26 13.00 P 1.52 1.52 1.50 1.53 -0.14 50 17 108 +17
29SEP26 13.50 P 1.79 1.79 1.79 1.78 -0.17 50 15 1,592 +15
29SEP26 14.00 P 0.00 0.00 0.00 2.07 -0.18 51 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 -0.20 51 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.22 51 0 30 0
29SEP26 15.50 P 3.00 3.00 3.00 3.02 -0.22 51 15 59 +15
29SEP26 16.00 P 3.35 3.35 3.35 3.37 -0.26 52 15 15 +15
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.23 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 -0.26 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.51 -0.33 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.93 -0.31 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 -0.35 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 -0.36 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 -0.29 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.04 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.04 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.04 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 -0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 -0.09 49 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 -0.11 49 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.11 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 -0.13 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.14 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.13 -0.16 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 -0.17 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.72 -0.19 50 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.04 -0.20 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.38 -0.21 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 -0.24 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 -0.23 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 -0.25 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 -0.26 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 -0.16 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 -0.30 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 -0.31 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 -0.31 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 - 49 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.77 - 49 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.84 - 49 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 1.01 - 49 0 0 -
30MAR27 11.00 P 1.25 1.25 1.25 1.19 - 49 1 1 -
30MAR27 11.50 P 0.00 0.00 0.00 1.40 - 49 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.62 - 49 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.86 - 49 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 2.11 - 49 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 2.39 - 49 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.68 - 50 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.98 - 50 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.30 - 50 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.65 - 50 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 4.00 - 51 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.36 - 51 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 4.73 - 51 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 5.11 - 52 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 5.50 - 52 0 0 -
TOTAL PUT 929 23,724 +585
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$ 5.58
30MAR26 2.70 C 0.00 0.00 0.00 2.94 +0.07 166 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.83 +0.06 151 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.76 +0.09 164 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.61 +0.04 121 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.39 +0.02 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.34 +0.05 125 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.22 +0.05 107 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.14 +0.07 113 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 +0.05 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.94 +0.07 102 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.84 +0.07 97 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 +0.01 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.60 +0.02 61 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.54 +0.07 81 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 +0.06 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 +0.03 67 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.23 +0.05 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 +0.01 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 +0.03 56 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 +0.07 52 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 +0.01 50 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.75 +0.04 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.67 +0.01 45 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 +0.01 40 0 122 0
30MAR26 5.50 C 0.35 0.35 0.33 0.33 +0.02 43 12 766 +6
30MAR26 5.75 C 0.22 0.22 0.22 0.21 +0.01 42 30 359 +30
30MAR26 6.00 C 0.13 0.14 0.12 0.13 0.00 42 13 528 -7
30MAR26 6.25 C 0.09 0.09 0.09 0.08 0.00 43 65 710 +65
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 574 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 47 0 976 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,199 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 611 0
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 61 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 73 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 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 91 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.96 +0.09 125 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.83 +0.06 104 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.76 +0.09 114 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.65 +0.08 105 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.40 +0.02 61 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.34 +0.05 86 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.22 +0.04 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.14 +0.06 78 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.02 +0.04 64 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.94 +0.06 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.85 +0.07 69 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.76 +0.07 69 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.66 +0.07 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.56 +0.07 61 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.46 +0.05 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.36 +0.04 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.27 +0.08 52 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.18 +0.05 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.09 +0.08 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.84 +0.04 46 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
29APR26 5.50 C 0.43 0.43 0.43 0.45 +0.03 43 30 330 +30
29APR26 5.75 C 0.00 0.00 0.00 0.34 +0.02 44 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 810 0
29APR26 6.25 C 0.19 0.19 0.19 0.17 0.00 43 270 1,133 +262
29APR26 6.50 C 0.00 0.00 0.00 0.12 0.00 43 0 230 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 0.00 42 0 335 0
29APR26 7.00 C 0.09 0.09 0.09 0.06 0.00 44 1 814 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 44 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 45 0 930 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 45 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29APR26 8.50 C 0.03 0.03 0.03 0.01 0.00 49 52 64 +14
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
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 60 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 4.30 C 0.00 0.00 0.00 1.41 - 52 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.33 +0.06 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.24 +0.08 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.16 +0.05 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.08 +0.07 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.93 +0.06 47 0 0 0
28MAY26 5.00 C 0.84 0.84 0.84 0.86 +0.06 47 10 10 +10
28MAY26 5.25 C 0.00 0.00 0.00 0.70 +0.04 46 0 0 0
28MAY26 5.50 C 0.57 0.57 0.57 0.56 +0.03 45 30 30 +30
28MAY26 5.75 C 0.44 0.46 0.44 0.45 +0.01 45 2 28 +2
28MAY26 6.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 0.00 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 0.00 45 0 68 0
28MAY26 6.75 C 0.00 0.00 0.00 0.16 0.00 45 0 450 0
28MAY26 7.00 C 0.16 0.16 0.16 0.12 0.00 45 1 2 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 0.00 45 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.98 +0.09 91 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.88 +0.09 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.77 +0.08 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.69 +0.10 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.59 +0.09 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.49 +0.09 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.39 +0.07 71 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.25 +0.05 56 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.19 +0.08 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.08 +0.06 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.97 +0.04 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.91 +0.08 58 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.72 +0.06 54 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.59 +0.02 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.55 +0.07 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.46 +0.05 51 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 +0.04 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.06 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 +0.06 48 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.94 +0.04 47 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 +0.01 43 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 +0.04 45 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 +0.03 45 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 +0.02 45 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 197 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 +0.02 46 0 187 0
29JUN26 7.00 C 0.22 0.22 0.22 0.19 +0.02 45 30 61 0
29JUN26 7.25 C 0.19 0.19 0.19 0.15 +0.01 45 30 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.01 46 0 20 0
29JUN26 8.00 C 0.13 0.13 0.13 0.08 +0.01 46 10 988 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 45 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 24 0
29JUN26 8.75 C 0.09 0.09 0.09 0.04 +0.01 46 150 158 +150
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.98 +0.06 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.88 +0.06 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.78 +0.05 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.69 +0.05 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.61 +0.05 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.52 +0.07 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.42 +0.06 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.33 +0.06 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.26 +0.07 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.15 +0.04 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.07 +0.04 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.98 +0.04 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.90 +0.04 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.83 +0.05 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.65 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.02 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.44 +0.02 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.04 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 +0.05 48 0 0 0
29SEP26 4.80 C 1.28 1.28 1.28 1.26 +0.04 48 2 3 +2
29SEP26 4.90 C 0.00 0.00 0.00 1.20 +0.05 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 +0.02 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.98 +0.02 46 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 +0.05 47 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.02 46 0 100 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 +0.02 47 0 128 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 +0.01 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 0.00 46 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 0.00 46 0 214 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 0.00 46 0 257 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 -0.01 46 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 0.00 46 0 73 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.01 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 0.00 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP26 9.50 C 0.14 0.14 0.14 0.08 -0.01 45 28 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 3.02 +0.03 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.93 +0.03 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.84 +0.03 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.75 +0.05 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.67 +0.03 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.58 +0.05 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.50 +0.03 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.42 +0.05 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.33 +0.05 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.25 +0.03 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.16 +0.03 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.09 +0.03 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.01 +0.02 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.93 +0.01 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.86 +0.01 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 0.00 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 +0.04 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 0.00 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.03 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 +0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.40 +0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 +0.03 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 +0.04 48 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 0.00 47 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.05 48 0 340 0
30DEC26 5.75 C 0.96 0.96 0.96 0.96 +0.03 48 1 341 +1
30DEC26 6.00 C 0.00 0.00 0.00 0.87 +0.03 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.02 48 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 +0.01 48 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 0.00 48 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 0.00 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 0.00 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 0.00 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 0.00 47 0 37 0
30MAR27 4.30 C 0.00 0.00 0.00 1.83 - 48 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.77 - 48 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.71 - 48 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.65 - 48 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.60 - 48 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.53 - 47 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.48 - 47 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.44 - 48 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.30 - 47 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.21 - 48 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.11 - 48 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.02 - 48 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.94 - 48 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.86 - 48 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.78 - 48 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.72 - 48 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.65 - 48 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.60 - 48 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.55 - 48 0 0 -
TOTAL CALL 767 21,354 +594
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30MAR26 4.60 P 0.02 0.02 0.02 0.02 0.00 45 1 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 45 0 109 0
30MAR26 4.80 P 0.04 0.04 0.04 0.04 0.00 44 50 190 +50
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 253 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 871 0
30MAR26 5.25 P 0.12 0.13 0.12 0.13 -0.02 42 87 533 +55
30MAR26 5.50 P 0.22 0.24 0.21 0.22 -0.03 40 16 1,523 +14
30MAR26 5.75 P 0.35 0.36 0.35 0.35 -0.04 39 246 602 +244
30MAR26 6.00 P 0.52 0.52 0.52 0.53 -0.04 41 10 605 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.03 46 0 156 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.03 48 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.19 0.00 46 0 273 0
30MAR26 7.00 P 0.00 0.00 0.00 1.42 -0.02 0 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 1.67 -0.02 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 2.21 +0.02 78 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 -0.02 0 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.92 -0.02 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 3.17 -0.06 0 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.67 -0.06 0 0 0 -3
30MAR26 9.50 P 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 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 44 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 55 0
29APR26 4.70 P 0.08 0.08 0.08 0.08 0.00 44 30 30 +30
29APR26 4.80 P 0.00 0.00 0.00 0.10 0.00 44 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 45 0
29APR26 5.00 P 0.14 0.14 0.14 0.14 -0.01 42 2 94 +2
29APR26 5.25 P 0.00 0.00 0.00 0.22 -0.02 41 0 402 0
29APR26 5.50 P 0.00 0.00 0.00 0.33 -0.03 42 0 513 0
29APR26 5.75 P 0.00 0.00 0.00 0.47 -0.02 42 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 -0.03 43 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.05 42 0 1,032 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 -0.05 39 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.23 -0.05 43 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.43 -0.09 36 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.67 -0.09 0 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.93 -0.07 44 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.21 +0.02 58 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.92 -0.05 0 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.19 -0.06 66 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.44 -0.05 70 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 - 46 0 0 -
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 10 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.14 -0.01 45 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 -0.02 44 0 52 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 -0.02 44 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 -0.03 43 0 75 0
28MAY26 5.50 P 0.00 0.00 0.00 0.43 -0.03 44 0 75 0
28MAY26 5.75 P 0.59 0.59 0.59 0.57 -0.02 44 30 80 +30
28MAY26 6.00 P 0.00 0.00 0.00 0.72 -0.04 44 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.48 -0.09 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.71 -0.09 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.93 -0.10 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.21 -0.06 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.43 -0.05 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.93 -0.04 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.19 -0.06 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.44 -0.05 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 0.02 +0.01 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 45 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 45 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 45 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 0.00 44 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 0.00 44 0 231 0
29JUN26 4.90 P 0.24 0.24 0.24 0.25 -0.01 44 5 32 +5
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 227 0
29JUN26 5.25 P 0.00 0.00 0.00 0.38 -0.02 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.01 44 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.64 -0.02 44 0 787 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 -0.03 44 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 -0.01 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 -0.02 44 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.06 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.02 48 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.06 45 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 -0.05 45 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.21 -0.09 43 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.46 -0.07 46 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 -0.11 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 -0.04 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.19 -0.06 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.44 -0.05 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.93 -0.08 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.42 -0.07 0 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 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.01 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.02 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 -0.02 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.02 45 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.02 45 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.03 44 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.68 -0.03 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.04 45 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 -0.04 45 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.05 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.03 46 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.03 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 -0.03 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 -0.05 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.02 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.05 48 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 -0.05 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 -0.04 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 -0.05 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.49 -0.04 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 -0.04 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 -0.04 52 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 -0.05 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.44 -0.06 50 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 47 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 -0.01 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.01 48 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.02 47 0 13 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.02 46 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.02 46 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.02 46 0 47 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.03 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.02 46 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 -0.03 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.03 46 0 400 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.04 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 -0.04 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.04 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.04 47 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 -0.03 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.02 47 0 47 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 -0.02 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 -0.02 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 -0.02 48 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.02 49 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 -0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.10 -0.03 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 -0.01 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.55 -0.05 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.79 -0.04 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 -0.05 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.26 -0.03 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.50 -0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 - 48 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.46 - 48 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.49 - 47 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.53 - 47 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.57 - 47 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.61 - 47 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.65 - 47 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.70 - 47 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.82 - 46 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.96 - 47 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 1.10 - 47 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 1.26 - 47 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.43 - 47 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.60 - 47 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.77 - 47 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.96 - 48 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 2.16 - 48 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 2.35 - 48 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 2.55 - 48 0 0 -
TOTAL PUT 477 27,840 +437
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$ 56.50
30MAR26 29.00 C 0.00 0.00 0.00 27.57 +0.62 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.57 +0.17 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.57 +0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.58 +0.24 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.58 +0.63 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.58 +0.63 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.58 +0.13 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.59 +0.37 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.59 +0.63 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.59 +0.49 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.59 +0.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.60 +0.62 42 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 15.60 +0.63 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.60 +0.63 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.60 +0.61 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.61 +0.62 31 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 11.61 +0.62 26 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 10.61 +0.60 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 9.61 +0.58 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 8.52 +0.52 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.62 +0.46 17 0 5 0
30MAR26 50.00 C 5.70 5.70 5.70 6.63 +0.60 18 5 208 0
30MAR26 52.50 C 0.00 0.00 0.00 4.23 +0.63 18 0 117 0
30MAR26 55.00 C 1.55 1.55 1.48 2.12 +0.29 17 6 430 +5
30MAR26 57.50 C 0.50 0.55 0.50 0.81 +0.14 18 91 467 +83
30MAR26 60.00 C 0.15 0.17 0.15 0.23 +0.04 18 118 399 +58
30MAR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 74 0
30MAR26 67.50 C 0.01 0.01 0.01 0.01 0.00 24 1,120 1,235 +1,120
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 14.70 +0.73 24 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.70 +0.71 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.71 +0.64 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.61 +0.45 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.72 +0.54 18 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.73 +0.33 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.75 +0.57 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.77 +0.57 18 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.82 +0.74 18 0 71 0
29APR26 52.50 C 3.90 3.90 3.90 4.58 +0.50 18 9 19 -8
29APR26 55.00 C 0.00 0.00 0.00 2.64 +0.22 17 0 26 0
29APR26 57.50 C 1.05 1.10 1.05 1.35 +0.15 18 56 278 +28
29APR26 60.00 C 0.49 0.49 0.49 0.59 +0.04 18 24 64 +4
29APR26 62.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.79 +0.82 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.80 +0.80 17 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.81 +0.66 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.82 +0.47 18 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.84 +0.54 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.87 +0.47 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.91 +0.53 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.97 +0.45 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.06 +0.63 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.80 +0.37 17 0 0 0
28MAY26 55.00 C 2.65 2.65 2.65 3.10 +0.25 18 15 45 +15
28MAY26 57.50 C 0.00 0.00 0.00 1.83 +0.14 18 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.98 +0.06 19 0 15 0
28MAY26 62.50 C 0.40 0.40 0.40 0.48 -0.01 19 3 30 +3
28MAY26 65.00 C 0.00 0.00 0.00 0.23 0.00 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.82 +0.74 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.83 +0.38 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.84 +0.62 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.85 +0.68 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.86 +0.62 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.87 +0.44 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.88 +0.62 21 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.89 +0.61 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.79 +0.82 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.92 +0.92 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.94 +0.79 20 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.96 +0.61 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.00 +0.59 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.05 +0.65 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.12 +0.74 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.97 +0.32 10 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.13 +0.48 15 0 1,759 0
29JUN26 52.50 C 4.33 4.33 4.33 5.19 +0.40 18 20 2,004 -20
29JUN26 55.00 C 0.00 0.00 0.00 3.56 +0.29 18 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.30 +0.20 19 0 133 0
29JUN26 60.00 C 0.00 0.00 0.00 1.39 +0.12 19 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 +0.02 19 0 59 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 27 0
29JUN26 67.50 C 0.25 0.25 0.25 0.23 +0.02 20 3 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 77.50 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 16.96 +0.70 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.98 +0.70 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.01 +0.76 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.05 +1.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.10 +0.95 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.16 +0.81 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.00 +0.59 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.05 +0.52 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.48 +0.71 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.39 +0.45 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.62 +0.44 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.85 +0.35 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.38 +0.30 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.16 +0.21 20 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.22 +0.15 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.52 +0.02 20 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 1.07 +0.08 20 0 18 0
29SEP26 67.50 C 0.70 0.70 0.70 0.69 +0.04 20 3 10 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 +0.01 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.13 +0.59 20 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 14.20 +0.60 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.31 +0.75 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.16 +0.47 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.23 +0.40 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.44 +0.42 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.66 +0.44 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.93 +0.46 18 0 0 0
30DEC26 50.00 C 7.50 7.50 7.50 8.21 +0.42 18 2 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.59 +0.37 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.18 +0.32 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.99 +0.27 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.01 +0.20 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.24 +0.07 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.63 +0.02 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.24 +0.08 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 +0.06 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.64 - 20 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 13.37 - 14 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 12.55 - 16 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 11.78 - 17 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 11.00 - 17 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 10.27 - 18 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 9.55 - 18 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 8.88 - 19 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 7.31 - 19 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 5.93 - 19 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 4.75 - 20 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 3.75 - 20 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 2.93 - 20 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 2.26 - 20 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 1.72 - 20 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 1.38 - 21 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 1.02 - 20 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 0.76 - 20 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 0.55 - 20 0 0 -
TOTAL CALL 1,475 9,140 +1,291
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30MAR26 45.00 P 0.03 0.03 0.01 0.01 0.00 31 1,098 1,874 +147
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 399 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30MAR26 50.00 P 0.10 0.10 0.10 0.01 -0.02 18 25 421 0
30MAR26 52.50 P 0.26 0.26 0.23 0.11 -0.10 18 145 681 +145
30MAR26 55.00 P 0.91 0.92 0.83 0.57 -0.23 18 34 241 +3
30MAR26 57.50 P 0.00 0.00 0.00 1.77 -0.41 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 3.74 -0.52 21 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 6.18 -0.44 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.76 -0.36 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.33 -0.29 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.88 -0.24 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.48 -0.50 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.06 -0.06 75 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.45 -0.17 78 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 47 0
29APR26 48.00 P 0.14 0.14 0.14 0.02 -0.03 18 2 34 +2
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.06 19 0 48 0
29APR26 52.50 P 0.00 0.00 0.00 0.35 -0.17 18 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 1.00 -0.25 19 0 135 0
29APR26 57.50 P 0.00 0.00 0.00 2.22 -0.41 19 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.01 -0.31 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.25 -0.47 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.76 -0.55 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.33 -0.64 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.89 -0.63 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.48 -0.50 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.06 -0.06 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.45 -0.17 57 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 65 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 -0.06 19 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 5 0
28MAY26 50.00 P 0.00 0.00 0.00 0.22 -0.12 19 0 16 0
28MAY26 52.50 P 0.00 0.00 0.00 0.61 -0.21 19 0 45 0
28MAY26 55.00 P 0.00 0.00 0.00 1.38 -0.27 19 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 2.60 -0.50 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 4.30 -0.44 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.40 -0.62 22 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.76 -0.55 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.33 -0.64 30 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.91 -0.61 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.48 -0.50 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.06 -0.06 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.45 -0.17 49 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 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 22 0
29JUN26 40.00 P 0.10 0.10 0.10 0.01 0.00 23 5 33 -5
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 51 0
29JUN26 44.00 P 0.17 0.17 0.17 0.03 -0.01 20 15 62 -3
29JUN26 45.00 P 0.17 0.17 0.17 0.04 -0.03 19 5 54 +5
29JUN26 46.00 P 0.20 0.20 0.20 0.07 -0.04 19 5 45 +5
29JUN26 47.00 P 0.25 0.25 0.25 0.11 -0.06 19 2 27 +2
29JUN26 48.00 P 0.34 0.34 0.34 0.18 -0.07 20 2 38 +2
29JUN26 49.00 P 0.00 0.00 0.00 0.27 -0.10 20 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.39 -0.13 19 0 137 0
29JUN26 52.50 P 0.00 0.00 0.00 0.89 -0.23 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 1.73 -0.25 20 0 212 0
29JUN26 57.50 P 3.42 3.42 3.42 2.97 -0.41 20 15 15 +15
29JUN26 60.00 P 0.00 0.00 0.00 4.61 -0.50 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.60 -0.57 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.86 -0.45 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.33 -0.64 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.91 -0.61 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.48 -0.50 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.06 -0.06 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.53 -0.09 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 43.00 P 0.24 0.24 0.24 0.12 -0.04 20 15 20 +15
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.05 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.25 -0.07 20 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 -0.09 20 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.11 20 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.61 -0.14 20 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.79 -0.16 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.02 -0.18 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 1.73 -0.25 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.76 -0.28 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.06 -0.41 21 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.65 -0.48 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.48 -0.52 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.52 -0.56 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.71 -0.60 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.04 -0.62 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 -0.64 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.06 -0.30 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.63 -0.41 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 -0.06 20 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.47 -0.09 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.60 -0.11 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.77 -0.12 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.96 -0.15 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.19 -0.16 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.44 -0.20 20 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.26 -0.25 21 0 9 0
30DEC26 55.00 P 3.89 3.89 3.89 3.32 -0.30 21 1 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.62 -0.37 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.16 -0.44 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.93 -0.49 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.89 -0.53 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.01 -0.56 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.25 -0.54 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.61 -0.52 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.07 -0.37 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.63 -0.41 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 - 20 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.54 - 20 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.69 - 20 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.87 - 20 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 1.05 - 20 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 1.29 - 20 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 1.53 - 21 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 1.83 - 21 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 2.69 - 21 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 3.77 - 21 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 5.08 - 21 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 6.60 - 21 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 8.33 - 21 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 10.23 - 22 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 12.28 - 22 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 14.47 - 23 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 16.75 - 24 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 19.14 - 25 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 21.63 - 27 0 0 -
TOTAL PUT 1,369 7,585 +333
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$ 85.05
30MAR26 52.50 C 0.00 0.00 0.00 32.58 +0.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.06 +0.39 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.61 +0.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.19 +0.59 0 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 22.76 +0.70 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.21 +0.60 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.77 +0.18 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.28 +0.54 33 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.91 +0.53 34 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 11.00 +1.07 42 0 167 0
30MAR26 77.50 C 0.00 0.00 0.00 8.58 +0.18 36 0 444 0
30MAR26 80.00 C 0.00 0.00 0.00 6.72 +0.32 36 0 755 0
30MAR26 82.50 C 5.30 5.47 5.30 5.20 +0.42 37 12 899 0
30MAR26 85.00 C 3.88 3.88 3.80 3.71 +0.22 36 7 3,497 -4
30MAR26 87.50 C 2.58 3.00 2.58 2.68 +0.16 36 80 1,719 +56
30MAR26 90.00 C 2.16 2.16 1.85 1.82 +0.10 36 396 3,824 +304
30MAR26 92.50 C 1.50 1.56 1.31 1.20 +0.07 36 409 1,387 +364
30MAR26 95.00 C 1.01 1.08 0.92 0.76 +0.04 36 99 1,492 +22
30MAR26 97.50 C 0.75 0.75 0.74 0.47 +0.02 36 10 599 +7
30MAR26 100.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 506 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 0.00 36 0 235 0
30MAR26 105.00 C 0.22 0.22 0.22 0.09 0.00 36 44 259 +44
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 36 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 36 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1,005 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 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 30.45 +0.55 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.31 +0.84 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.48 +0.49 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.85 +0.79 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.83 +1.21 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.96 -0.05 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.57 -0.06 29 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 13.47 +0.54 33 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 11.26 +0.41 31 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 9.39 +0.50 32 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 7.60 +0.28 32 0 559 0
29APR26 82.50 C 6.60 6.60 6.23 6.21 +0.38 33 68 401 -24
29APR26 85.00 C 4.80 4.80 4.80 4.90 +0.30 33 25 296 +7
29APR26 87.50 C 0.00 0.00 0.00 3.76 +0.20 33 0 505 0
29APR26 90.00 C 0.00 0.00 0.00 2.82 +0.09 33 0 386 0
29APR26 92.50 C 2.23 2.23 2.23 2.08 +0.06 33 15 76 0
29APR26 95.00 C 0.00 0.00 0.00 1.51 +0.04 33 0 335 0
29APR26 97.50 C 0.00 0.00 0.00 1.07 +0.02 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.75 +0.01 33 0 79 0
29APR26 102.50 C 0.80 0.82 0.80 0.51 0.00 32 111 112 +104
29APR26 105.00 C 0.63 0.64 0.63 0.35 0.00 33 22 23 +22
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.45 +0.47 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.31 +0.78 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.48 +0.11 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.93 +0.83 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.83 +1.21 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.51 +0.33 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.89 +0.02 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.56 -0.11 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.57 -0.05 30 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.63 -0.11 30 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 8.11 +0.27 31 0 310 0
28MAY26 82.50 C 0.00 0.00 0.00 6.79 +0.38 32 0 145 0
28MAY26 85.00 C 0.00 0.00 0.00 5.54 +0.35 33 0 202 0
28MAY26 87.50 C 4.38 4.38 4.38 4.45 +0.25 33 1 294 +1
28MAY26 90.00 C 3.50 3.50 3.50 3.49 +0.19 33 1 300 0
28MAY26 92.50 C 0.00 0.00 0.00 2.70 +0.15 32 0 104 0
28MAY26 95.00 C 2.30 2.30 2.30 2.07 +0.13 32 3 185 -3
28MAY26 97.50 C 0.00 0.00 0.00 1.57 +0.11 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.18 +0.08 32 0 101 0
28MAY26 102.50 C 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.63 +0.04 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.45 +0.47 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.31 +0.78 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.48 +0.11 34 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.93 +0.55 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.83 +0.69 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.51 +0.20 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.89 +0.02 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.90 +0.10 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.70 -0.20 28 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 10.15 -0.01 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.69 +0.58 31 0 234 0
29JUN26 82.50 C 0.00 0.00 0.00 7.26 +0.26 31 0 347 0
29JUN26 85.00 C 6.19 6.19 6.19 6.13 +0.31 32 29 384 +29
29JUN26 87.50 C 0.00 0.00 0.00 5.07 +0.25 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.11 +0.18 32 0 1,574 0
29JUN26 92.50 C 0.00 0.00 0.00 3.32 +0.15 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.66 +0.12 31 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.10 +0.09 31 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 1.65 +0.08 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.30 +0.06 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.00 +0.07 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 +0.06 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 +0.03 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 +0.01 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 0.00 31 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 30.45 +0.46 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.31 +0.68 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.67 +0.30 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.22 +0.20 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.39 +0.23 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.81 -0.13 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.99 +0.23 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 15.39 +0.75 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.48 +0.04 30 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 12.00 +0.42 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.59 +0.33 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 9.36 +0.37 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.21 +0.32 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 7.17 +0.32 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.27 +0.28 31 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 5.43 +0.23 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.75 +0.20 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.16 +0.16 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.63 +0.13 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 3.14 +0.16 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.72 +0.16 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 +0.20 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.97 +0.18 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 +0.12 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.37 +0.09 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.15 +0.08 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.07 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 30.54 +0.43 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.31 +0.52 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.31 +0.77 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.84 +0.46 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.20 +1.04 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.85 +0.49 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.02 -0.05 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.41 +0.37 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.85 -0.09 29 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.45 +0.26 30 70 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 12.11 +0.20 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 10.89 +0.27 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.76 +0.23 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.73 +0.23 30 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 7.78 +0.18 30 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.93 +0.18 30 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.17 +0.17 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.54 +0.19 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.98 +0.18 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.48 +0.17 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.97 +0.10 32 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 3.41 +0.08 31 70 80 +70
30DEC26 110.00 C 0.00 0.00 0.00 3.09 +0.17 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.26 - 31 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 23.36 - 31 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 21.58 - 31 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 19.88 - 31 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 18.27 - 31 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 16.77 - 31 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 14.88 - 30 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 13.60 - 30 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 12.40 - 30 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 11.28 - 30 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 10.27 - 30 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 9.28 - 30 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 8.45 - 30 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 7.64 - 31 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 6.94 - 31 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 6.32 - 31 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 5.83 - 31 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 5.34 - 32 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 4.83 - 32 0 0 -
TOTAL CALL 1,472 69,983 +999
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 363 0
30MAR26 65.00 P 0.14 0.14 0.14 0.02 0.00 38 50 485 -50
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 831 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 879 0
30MAR26 72.50 P 0.33 0.33 0.33 0.23 -0.06 36 2 539 +2
30MAR26 75.00 P 0.53 0.58 0.49 0.46 -0.12 36 28 1,191 +8
30MAR26 77.50 P 0.84 0.94 0.84 0.87 -0.17 36 37 1,817 +37
30MAR26 80.00 P 1.38 1.48 1.38 1.46 -0.21 36 369 8,187 -93
30MAR26 82.50 P 2.14 2.38 2.05 2.29 -0.31 35 167 2,163 0
30MAR26 85.00 P 3.15 3.15 3.15 3.41 -0.40 35 5 2,613 +5
30MAR26 87.50 P 0.00 0.00 0.00 4.85 -0.41 35 0 2,213 0
30MAR26 90.00 P 6.56 6.56 6.50 6.46 -0.42 35 95 957 0
30MAR26 92.50 P 0.00 0.00 0.00 8.68 -0.54 39 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 10.25 -1.11 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.12 -0.07 43 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 15.31 -0.63 42 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 17.58 -0.51 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.19 -0.50 47 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.45 -0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.48 -0.07 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.47 -0.58 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.14 -0.41 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.55 -0.64 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.97 -0.78 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.31 -0.24 91 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.13 -0.42 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.67 -0.38 78 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 67 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 258 0
29APR26 70.00 P 0.00 0.00 0.00 0.32 -0.08 33 0 473 0
29APR26 72.50 P 0.62 0.62 0.62 0.57 -0.13 33 15 390 +15
29APR26 75.00 P 0.00 0.00 0.00 0.95 -0.14 32 0 929 0
29APR26 77.50 P 1.45 1.47 1.45 1.48 -0.18 32 30 545 0
29APR26 80.00 P 2.09 2.22 2.09 2.18 -0.29 32 28 544 +10
29APR26 82.50 P 0.00 0.00 0.00 3.10 -0.37 32 0 361 0
29APR26 85.00 P 0.00 0.00 0.00 4.29 -0.43 32 0 223 0
29APR26 87.50 P 0.00 0.00 0.00 5.67 -0.52 32 0 193 0
29APR26 90.00 P 7.38 7.38 7.34 7.36 -0.33 33 32 92 +32
29APR26 92.50 P 0.00 0.00 0.00 9.38 -0.03 35 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 11.40 -0.58 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 13.55 -0.09 36 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.81 -0.13 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.08 -0.19 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.48 -0.21 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.75 -0.96 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.48 -0.07 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.46 -0.06 32 0 11 0
28MAY26 70.00 P 0.00 0.00 0.00 0.74 -0.09 32 0 153 0
28MAY26 72.50 P 0.00 0.00 0.00 1.12 -0.11 31 0 446 0
28MAY26 75.00 P 1.66 1.66 1.66 1.66 -0.15 31 30 97 0
28MAY26 77.50 P 2.34 2.35 2.34 2.37 -0.18 31 60 338 -30
28MAY26 80.00 P 0.00 0.00 0.00 3.25 -0.22 31 0 386 0
28MAY26 82.50 P 4.29 4.29 4.29 4.30 -0.32 31 60 238 +37
28MAY26 85.00 P 5.58 5.58 5.58 5.61 -0.38 31 60 296 +57
28MAY26 87.50 P 0.00 0.00 0.00 7.07 -0.48 31 0 390 0
28MAY26 90.00 P 8.80 8.80 8.80 8.74 -0.74 32 18 122 +18
28MAY26 92.50 P 0.00 0.00 0.00 10.87 -0.48 34 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.85 +0.11 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.95 -0.51 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.85 -0.83 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.06 -0.75 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.69 -0.51 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.00 -0.73 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.37 +0.18 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 2,760 0
29JUN26 67.50 P 0.77 0.77 0.77 0.71 -0.07 31 30 176 0
29JUN26 70.00 P 1.03 1.08 1.03 1.03 -0.11 31 33 338 -3
29JUN26 72.50 P 0.00 0.00 0.00 1.49 -0.16 30 0 247 0
29JUN26 75.00 P 1.95 2.10 1.95 2.10 -0.20 30 70 2,665 +70
29JUN26 77.50 P 2.90 2.90 2.90 2.87 -0.22 30 2 766 0
29JUN26 80.00 P 3.76 3.76 3.76 3.80 -0.28 30 30 3,337 +30
29JUN26 82.50 P 0.00 0.00 0.00 4.90 -0.37 30 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 6.22 -0.41 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 7.73 -0.45 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 9.07 -1.01 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.44 +0.09 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.36 -0.50 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.38 -0.53 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.52 -0.16 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.40 -0.41 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.98 -0.32 36 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.32 -0.41 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.77 +0.40 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.20 -0.60 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.52 -0.18 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.16 +0.03 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.95 -0.56 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.52 -0.42 42 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.43 +0.04 49 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.67 -1.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.04 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.05 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 -0.07 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 1.82 -0.09 32 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.42 -0.11 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.10 -0.16 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 3.93 -0.18 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 4.87 -0.25 32 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 5.97 -0.27 33 0 3,867 0
29SEP26 82.50 P 0.00 0.00 0.00 7.20 -0.28 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 8.57 -0.30 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 10.06 -0.28 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.66 -0.33 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.33 -0.36 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.16 -0.06 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.02 -0.28 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.61 -0.49 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.07 -0.22 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.22 -0.47 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.40 -0.50 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.67 -0.51 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.74 -0.62 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.31 +0.30 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.69 -0.15 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.10 +0.30 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 -0.04 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 -0.06 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 -0.09 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.44 -0.12 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 1.98 -0.14 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.56 -0.18 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.24 -0.19 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.05 -0.22 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 4.94 -0.27 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 5.98 -0.27 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.10 -0.32 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 8.35 -0.33 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 9.70 -0.38 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.16 -0.38 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.72 -0.43 32 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 14.38 -0.44 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.12 -0.48 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.97 -0.48 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.86 -0.52 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.88 -0.52 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.93 -0.52 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 25.67 -0.90 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 27.89 -0.91 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.05 - 31 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 2.68 - 32 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 3.35 - 32 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 4.12 - 32 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 4.97 - 32 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 5.95 - 32 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 7.00 - 32 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 8.18 - 32 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 9.44 - 32 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 10.80 - 32 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 12.26 - 32 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 13.78 - 32 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 15.45 - 33 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 17.13 - 33 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 18.95 - 33 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 20.81 - 33 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 22.73 - 33 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 24.76 - 34 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 26.81 - 34 0 0 -
TOTAL PUT 1,251 75,726 +145
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$ 6.86
30MAR26 4.70 C 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30MAR26 6.00 C 0.84 0.84 0.84 0.86 -0.09 0 1 1 +1
30MAR26 6.25 C 0.00 0.00 0.00 0.63 -0.08 18 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.41 -0.07 19 0 416 0
30MAR26 6.75 C 0.22 0.22 0.22 0.22 -0.05 18 1 297 +1
30MAR26 7.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 312 0
30MAR26 7.25 C 0.04 0.04 0.04 0.04 -0.01 19 50 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 130 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.97 -0.08 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.38 -0.07 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.14 -0.06 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.66 -0.07 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.42 -0.07 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.24 -0.06 17 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 18 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 50 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.14 -0.05 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.99 -0.09 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.90 -0.08 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.66 -0.08 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.40 -0.09 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.16 -0.08 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.66 -0.07 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.44 -0.06 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.26 -0.05 17 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 -0.11 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 -0.06 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.01 -0.09 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 -0.10 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 -0.09 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.16 -0.08 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.46 -0.06 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.05 18 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.02 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.22 -0.08 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.14 -0.07 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 -0.08 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.08 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 -0.08 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.07 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.06 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 -0.05 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 -0.04 19 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.03 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 2.22 -0.08 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.07 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 -0.08 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.08 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 -0.08 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 -0.07 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 - 28 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.93 - 27 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.69 - 24 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.45 - 21 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.23 - 19 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.03 - 18 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.85 - 18 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.71 - 18 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.59 - 19 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.48 - 19 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.38 - 19 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.31 - 19 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.24 - 19 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.19 - 19 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.16 - 20 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.12 - 19 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.10 - 20 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.06 - 20 0 0 -
TOTAL CALL 52 5,479 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 685 0
30MAR26 6.75 P 0.08 0.08 0.08 0.08 +0.02 16 40 1,140 +40
30MAR26 7.00 P 0.22 0.24 0.22 0.22 +0.05 18 2 716 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.05 18 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 +0.07 25 0 100 0
30MAR26 7.75 P 0.00 0.00 0.00 0.92 +0.10 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 +0.09 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 +0.09 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.66 +0.04 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 +0.08 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.16 +0.08 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.41 +0.09 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.66 +0.09 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 +0.03 71 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 645 0
29APR26 6.75 P 0.00 0.00 0.00 0.20 +0.02 15 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.36 +0.03 14 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.56 +0.05 11 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.47 +0.07 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 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.13 +0.02 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 +0.03 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.39 +0.04 15 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.58 +0.05 14 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.30 +0.07 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 17 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.03 17 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 +0.04 16 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 +0.05 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.06 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 +0.07 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 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 0.11 +0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.03 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.05 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.06 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.05 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.07 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.03 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.06 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.08 20 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.09 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.37 +0.08 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.08 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 +0.08 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 +0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.07 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 +0.07 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 +0.07 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 - 18 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.06 - 20 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.09 - 19 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.14 - 19 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.21 - 20 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.29 - 20 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.39 - 19 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.52 - 20 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.66 - 20 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.82 - 20 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.00 - 20 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.20 - 21 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.42 - 22 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.64 - 22 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.87 - 23 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 2.10 - 23 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 2.33 - 23 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.55 - 19 0 0 -
TOTAL PUT 42 11,255 +41
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$ 15.22
30MAR26 7.75 C 0.00 0.00 0.00 7.49 +0.05 149 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.24 +0.05 143 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.00 +0.06 142 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.74 +0.05 131 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.49 +0.05 125 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.24 +0.05 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.99 +0.04 114 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.75 +0.05 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.49 +0.05 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.24 +0.04 99 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 +0.05 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 +0.05 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 +0.05 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.24 -0.04 62 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.75 +0.06 56 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.24 -0.02 45 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.74 -0.01 37 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 15 0
30MAR26 14.50 C 0.78 0.78 0.78 0.74 0.00 19 25 29 0
30MAR26 15.00 C 0.47 0.47 0.42 0.40 -0.05 21 30 265 -30
30MAR26 15.50 C 0.23 0.25 0.22 0.21 -0.03 22 400 548 +100
30MAR26 16.00 C 0.15 0.15 0.14 0.09 -0.03 22 200 400 +175
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.75 +0.05 83 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.50 +0.06 79 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.24 +0.04 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.74 -0.04 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.24 +0.05 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.74 +0.05 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.24 -0.04 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.75 +0.06 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.24 -0.02 33 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.74 -0.01 27 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.26 0.00 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.88 -0.04 22 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 170 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 -0.06 24 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 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
28MAY26 9.75 C 0.00 0.00 0.00 5.50 -0.04 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.24 -0.03 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.74 -0.04 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.24 +0.05 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.74 -0.04 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.24 -0.04 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.81 +0.12 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.24 -0.03 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.74 -0.01 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.33 -0.02 22 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.03 -0.01 23 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.77 0.00 24 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 -0.01 24 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 7.00 +0.05 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.74 +0.03 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.51 +0.07 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.24 +0.03 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.01 +0.06 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.75 +0.05 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.50 -0.04 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 -0.02 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.76 -0.02 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.25 +0.04 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 -0.04 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.26 -0.02 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.81 +0.11 31 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.29 -0.03 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 +0.09 25 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 +0.03 23 0 340 0
29JUN26 14.50 C 1.23 1.23 1.23 1.18 -0.04 24 70 170 +70
29JUN26 15.00 C 0.00 0.00 0.00 0.92 0.00 24 0 315 0
29JUN26 15.50 C 0.72 0.72 0.72 0.70 0.00 24 15 315 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.75 +0.04 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.51 +0.07 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.24 +0.03 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.01 +0.06 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.76 +0.06 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 -0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.02 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 -0.02 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.25 +0.02 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 +0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 +0.07 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 +0.05 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 +0.02 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.01 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.84 -0.02 25 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.02 25 0 125 0
29SEP26 15.00 C 1.26 1.26 1.26 1.31 -0.02 26 15 75 +15
29SEP26 15.50 C 0.00 0.00 0.00 1.09 -0.02 26 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.02 26 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.02 26 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.01 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.76 +0.06 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 -0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.03 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.04 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 +0.03 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 0.00 21 0 10 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 0.00 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 0.00 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 -0.01 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.02 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 -0.01 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.02 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.02 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 0.00 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.79 - 0 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.38 - 19 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.98 - 21 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.60 - 23 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.34 - 26 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.00 - 26 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.67 - 26 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.38 - 26 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.11 - 26 0 0 -
30MAR27 15.00 C 1.66 1.66 1.66 1.80 - 25 15 15 -
30MAR27 15.50 C 1.45 1.45 1.44 1.58 - 25 30 30 -
30MAR27 16.00 C 0.00 0.00 0.00 1.38 - 25 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.21 - 25 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.05 - 25 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.91 - 25 0 0 -
30MAR27 18.00 C 0.71 0.71 0.71 0.79 - 26 12 12 -
30MAR27 18.50 C 0.00 0.00 0.00 0.68 - 26 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.59 - 26 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.52 - 26 0 0 -
TOTAL CALL 812 7,837 +345
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 280 0
30MAR26 14.50 P 0.00 0.00 0.00 0.17 -0.05 22 0 122 0
30MAR26 15.00 P 0.33 0.33 0.31 0.36 -0.07 21 300 330 +206
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.09 21 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.08 -0.07 23 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.54 -0.06 26 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.03 -0.06 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.48 -0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 +0.02 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.50 +0.01 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.49 -0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.98 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.18 -0.06 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.08 23 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.53 -0.09 22 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 0.83 -0.07 23 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.20 -0.08 24 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.13 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.56 -0.07 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 +0.02 25 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.50 +0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.59 -0.02 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.98 -0.19 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.06 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.65 -0.07 23 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 0.94 -0.09 23 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 -0.07 24 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 1.70 -0.07 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.14 -0.06 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.56 -0.10 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.05 +0.07 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.04 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.59 -0.02 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.99 -0.18 0 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 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.02 -0.01 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.05 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.54 -0.05 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 -0.08 23 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.05 -0.06 24 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.40 -0.07 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 -0.06 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.16 -0.09 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 -0.08 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.57 +0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 -0.12 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.59 -0.02 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.01 -0.14 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.01 -0.16 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 -0.06 27 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.05 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.75 -0.06 27 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.10 -0.06 28 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 -0.05 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 -0.05 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.73 -0.05 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.20 -0.04 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 -0.05 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.16 -0.04 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 -0.05 38 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 0.04 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.03 26 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 -0.04 26 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 -0.05 26 0 0 0
30DEC26 15.50 P 1.65 1.65 1.65 1.57 -0.05 26 15 15 +15
30DEC26 16.00 P 1.97 1.97 1.97 1.88 -0.05 26 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.21 -0.05 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 -0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 -0.05 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 -0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 -0.04 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 -0.04 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.18 -0.03 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 - 26 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.27 - 26 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.37 - 26 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.49 - 26 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.64 - 26 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.81 - 26 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 1.01 - 26 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.24 - 27 0 0 -
30MAR27 15.00 P 1.61 1.63 1.61 1.49 - 27 30 30 -
30MAR27 15.50 P 1.89 1.91 1.89 1.77 - 27 30 30 -
30MAR27 16.00 P 2.20 2.22 2.20 2.07 - 27 30 30 -
30MAR27 16.50 P 2.54 2.56 2.54 2.33 - 26 30 30 -
30MAR27 17.00 P 0.00 0.00 0.00 2.67 - 26 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 3.03 - 26 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 3.41 - 26 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.81 - 26 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 4.35 - 29 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.79 - 29 0 0 -
TOTAL PUT 450 7,549 +236
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$ 123.70
27FEB26 100.00 C 0.00 0.00 0.00 23.70 - 0 0 0 -
27FEB26 102.50 C 0.00 0.00 0.00 21.20 - 0 0 0 -
27FEB26 105.00 C 0.00 0.00 0.00 18.70 - 0 0 0 -
27FEB26 107.50 C 0.00 0.00 0.00 16.20 +0.17 0 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 13.70 +0.04 0 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 11.20 -0.53 0 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 8.70 -0.85 0 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 6.20 -1.36 0 0 0 0
27FEB26 120.00 C 4.23 4.23 4.23 3.70 -2.11 0 30 0 0
27FEB26 122.50 C 1.73 2.80 1.02 1.20 -3.12 0 339 0 -60
27FEB26 125.00 C 0.74 0.89 0.03 0.00 -3.11 0 823 936 +335
27FEB26 127.50 C 0.08 0.10 0.01 0.00 -2.16 0 195 138 -27
27FEB26 130.00 C 0.19 0.19 0.03 0.00 -1.45 0 42 382 +8
27FEB26 132.50 C 0.09 0.09 0.09 0.00 -0.94 0 5 93 0
27FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.59 0 12 235 0
27FEB26 137.50 C 0.00 0.00 0.00 0.00 -0.35 0 0 467 0
27FEB26 140.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 547 0
27FEB26 142.50 C 0.10 0.10 0.10 0.00 -0.12 0 1 473 0
27FEB26 145.00 C 0.02 0.02 0.02 0.00 -0.07 0 40 339 0
27FEB26 147.50 C 0.03 0.03 0.03 0.00 -0.04 0 30 188 0
27FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 69 0
27FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
27FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 403 0
27FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
06MAR26 100.00 C 0.00 0.00 0.00 23.76 - 54 0 0 -
06MAR26 102.50 C 0.00 0.00 0.00 21.26 - 47 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 18.77 - 46 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 16.30 -0.10 47 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 13.87 -0.32 47 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 11.51 -0.58 47 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 9.27 -0.87 47 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 7.22 -1.15 47 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 5.41 -1.58 47 0 0 0
06MAR26 122.50 C 3.74 4.73 3.18 3.76 -1.81 45 16 57 +14
06MAR26 125.00 C 2.20 3.60 2.20 2.58 -1.78 45 78 1,546 +35
06MAR26 127.50 C 1.70 2.56 1.54 1.73 -1.62 47 367 237 +136
06MAR26 130.00 C 1.16 1.77 0.83 1.08 -1.44 47 3,354 2,710 +2,478
06MAR26 132.50 C 0.71 1.11 0.69 0.66 -1.21 47 210 442 +45
06MAR26 135.00 C 0.47 0.78 0.47 0.37 -0.99 47 329 726 +305
06MAR26 137.50 C 0.26 0.32 0.26 0.20 -0.77 47 40 746 -20
06MAR26 140.00 C 0.20 0.32 0.15 0.10 -0.58 47 236 520 +89
06MAR26 142.50 C 0.19 0.19 0.19 0.05 -0.42 47 4 267 0
06MAR26 145.00 C 0.13 0.13 0.13 0.03 -0.29 48 66 186 -66
06MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.20 47 0 128 0
06MAR26 150.00 C 0.10 0.10 0.10 0.01 -0.13 51 1 137 -1
06MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.08 55 0 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 81.80 +0.30 0 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 80.80 +0.29 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 79.81 +0.30 111 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 78.81 +0.30 102 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 77.81 +0.30 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 76.81 +0.29 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 75.82 +0.30 102 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 74.82 +0.30 95 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 73.82 +0.30 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.33 +0.30 92 0 60 0
30MAR26 55.00 C 0.00 0.00 0.00 68.83 +0.29 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 66.34 +0.30 78 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 63.84 +0.29 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 61.35 +0.30 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.86 +0.30 70 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 56.36 +0.29 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 53.87 +0.30 59 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 51.37 +0.29 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 48.88 +0.29 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 46.39 +0.29 52 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 43.89 +0.28 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 41.40 -0.72 43 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 38.91 -0.43 43 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 36.43 -0.48 45 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 33.93 -0.79 40 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 31.46 -0.61 42 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 28.76 -0.91 0 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 26.72 -0.58 48 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 24.19 -0.89 43 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 21.29 -1.51 0 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 19.11 -1.51 32 0 214 0
30MAR26 107.50 C 19.00 19.00 19.00 18.04 -0.48 51 10 497 0
30MAR26 110.00 C 0.00 0.00 0.00 15.03 -1.51 39 0 780 0
30MAR26 112.50 C 0.00 0.00 0.00 13.31 -1.37 42 0 1,463 0
30MAR26 115.00 C 11.36 11.71 10.66 11.50 -1.44 43 395 4,418 -34
30MAR26 117.50 C 9.55 10.25 9.27 9.82 -1.21 43 271 8,080 0
30MAR26 120.00 C 8.07 9.07 8.07 8.35 -1.19 43 281 3,758 -181
30MAR26 122.50 C 6.82 8.15 6.50 7.04 -1.27 43 365 2,458 -78
30MAR26 125.00 C 6.08 6.66 5.49 6.00 -1.26 44 373 30,985 -90
30MAR26 127.50 C 4.60 5.26 4.60 4.86 -1.22 44 28 4,446 +9
30MAR26 130.00 C 3.90 4.87 3.60 3.98 -1.20 44 421 10,503 +157
30MAR26 132.50 C 3.28 4.05 2.94 3.27 -1.13 44 272 1,636 -15
30MAR26 135.00 C 2.75 3.19 2.50 2.76 -0.99 46 388 3,433 -251
30MAR26 137.50 C 2.13 2.80 2.09 2.20 -0.92 45 450 3,096 -255
30MAR26 140.00 C 1.80 2.17 1.70 1.74 -0.85 45 390 5,547 +133
30MAR26 142.50 C 1.43 1.89 1.43 1.36 -0.77 45 134 3,198 +43
30MAR26 145.00 C 1.25 1.60 1.18 1.05 -0.70 45 67 5,517 +33
30MAR26 147.50 C 1.12 1.13 1.12 0.81 -0.61 45 8 5,090 0
30MAR26 150.00 C 0.88 1.09 0.85 0.62 -0.53 45 220 11,295 +175
30MAR26 152.50 C 0.83 0.83 0.83 0.47 -0.46 45 66 1,795 +56
30MAR26 155.00 C 0.65 0.77 0.65 0.35 -0.40 45 35 3,051 +27
30MAR26 157.50 C 0.00 0.00 0.00 0.26 -0.34 45 0 1,812 0
30MAR26 160.00 C 0.46 0.51 0.46 0.20 -0.28 45 258 29,177 +93
30MAR26 162.50 C 0.35 0.35 0.35 0.15 -0.23 45 1 8,346 0
30MAR26 165.00 C 0.43 0.43 0.39 0.11 -0.19 45 7 7,684 +4
30MAR26 167.50 C 0.32 0.33 0.32 0.08 -0.15 45 130 1,113 0
30MAR26 170.00 C 0.32 0.32 0.32 0.06 -0.12 45 2 2,101 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.10 45 0 954 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.08 45 0 284 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.07 45 0 656 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.06 43 4,137 5,726 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 1,331 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 377 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 57 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 62 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 44.62 +0.76 65 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 41.88 -0.24 54 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 39.66 +0.32 58 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 37.25 +0.34 55 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 34.85 +0.13 53 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 32.57 +0.50 53 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 29.70 -0.43 43 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 27.34 -0.31 42 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 25.22 -0.11 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.09 -0.18 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.05 -0.24 43 0 0 0
29APR26 107.50 C 18.70 18.70 18.70 19.09 -0.32 43 30 30 +30
29APR26 110.00 C 0.00 0.00 0.00 17.23 -0.39 43 0 0 0
29APR26 112.50 C 14.82 14.83 14.82 15.37 -1.04 42 22 92 +22
29APR26 115.00 C 0.00 0.00 0.00 13.71 -0.64 42 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.19 -0.46 42 0 36 0
29APR26 120.00 C 9.96 10.92 9.96 10.80 -0.50 42 62 174 +2
29APR26 122.50 C 9.37 10.47 9.37 9.47 -0.60 42 10 229 0
29APR26 125.00 C 8.10 8.10 8.10 8.41 -0.53 43 44 512 0
29APR26 127.50 C 7.15 7.61 7.15 7.40 -0.54 43 32 496 +32
29APR26 130.00 C 6.63 6.63 6.38 6.45 -0.62 43 93 700 -29
29APR26 132.50 C 0.00 0.00 0.00 5.71 -0.57 44 0 566 0
29APR26 135.00 C 4.66 5.39 4.66 4.92 -0.67 44 131 550 -24
29APR26 137.50 C 4.42 4.47 4.42 4.22 -0.65 44 32 580 +32
29APR26 140.00 C 3.64 3.79 3.50 3.61 -0.62 44 49 640 +49
29APR26 142.50 C 3.15 3.78 3.15 3.07 -0.59 44 227 922 +64
29APR26 145.00 C 2.77 2.77 2.77 2.60 -0.56 43 1 334 0
29APR26 147.50 C 0.00 0.00 0.00 2.20 -0.52 43 0 559 0
29APR26 150.00 C 2.14 2.34 2.14 1.85 -0.49 43 33 1,358 0
29APR26 152.50 C 0.00 0.00 0.00 1.55 -0.45 43 0 491 0
29APR26 155.00 C 1.83 1.83 1.83 1.30 -0.41 43 20 408 +20
29APR26 157.50 C 1.66 1.66 1.66 1.08 -0.37 43 2 698 +2
29APR26 160.00 C 1.38 1.38 1.38 0.90 -0.34 43 10 1,133 +10
29APR26 162.50 C 1.12 1.13 1.12 0.74 -0.31 43 6 465 -2
29APR26 165.00 C 1.23 1.23 1.23 0.61 -0.28 43 4 271 +4
29APR26 167.50 C 1.00 1.00 1.00 0.50 -0.25 43 1 1,118 +1
29APR26 170.00 C 0.00 0.00 0.00 0.41 -0.22 43 0 207 0
29APR26 172.50 C 0.00 0.00 0.00 0.34 -0.19 43 0 197 0
29APR26 175.00 C 1.28 1.28 1.28 0.28 -0.16 43 1 173 -1
29APR26 177.50 C 0.00 0.00 0.00 0.23 -0.14 43 0 100 0
29APR26 180.00 C 0.64 0.64 0.64 0.18 -0.13 43 12 293 -2
29APR26 182.50 C 0.00 0.00 0.00 0.15 -0.11 43 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.12 -0.10 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 0.10 -0.08 43 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.07 -0.06 44 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 433 0
28MAY26 100.00 C 0.00 0.00 0.00 26.46 - 44 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 24.48 - 44 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 22.59 - 44 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 20.50 -0.50 42 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 19.06 -0.26 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.43 -0.30 44 0 0 0
28MAY26 115.00 C 16.16 16.92 15.86 15.70 -0.54 43 211 211 +211
28MAY26 117.50 C 14.45 14.45 14.45 14.27 -0.28 43 30 30 +30
28MAY26 120.00 C 12.52 14.09 12.52 12.95 -0.30 43 210 145 +55
28MAY26 122.50 C 12.80 12.80 12.77 11.73 -0.38 44 64 210 -30
28MAY26 125.00 C 10.75 11.62 10.74 10.62 -0.27 44 175 413 +141
28MAY26 127.50 C 10.01 10.01 9.94 9.58 -0.54 44 85 1,362 0
28MAY26 130.00 C 8.83 8.83 8.42 8.76 -0.31 45 68 1,556 +3
28MAY26 132.50 C 7.83 8.42 7.83 7.93 -0.34 45 120 394 +90
28MAY26 135.00 C 7.59 7.86 7.59 7.12 -0.47 45 37 273 0
28MAY26 137.50 C 6.48 6.89 6.48 6.34 -0.47 45 121 395 -92
28MAY26 140.00 C 5.59 6.24 5.59 5.64 -0.46 45 121 556 -86
28MAY26 142.50 C 5.40 5.40 5.40 5.00 -0.45 45 17 386 0
28MAY26 145.00 C 0.00 0.00 0.00 4.43 -0.44 45 0 162 0
28MAY26 147.50 C 4.45 4.45 4.45 3.91 -0.42 45 20 300 +20
28MAY26 150.00 C 3.78 4.01 3.78 3.45 -0.41 45 11 209 +11
28MAY26 152.50 C 0.00 0.00 0.00 3.04 -0.38 45 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 2.67 -0.37 45 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 2.34 -0.35 44 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 2.05 -0.33 44 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 1.79 -0.31 44 0 205 0
28MAY26 165.00 C 0.00 0.00 0.00 1.56 -0.29 44 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 1.36 -0.27 44 0 93 0
28MAY26 170.00 C 0.00 0.00 0.00 1.19 -0.24 44 0 174 0
28MAY26 172.50 C 0.00 0.00 0.00 1.03 -0.23 44 0 76 0
28MAY26 175.00 C 1.47 1.74 1.47 0.90 -0.20 44 67 183 +67
28MAY26 177.50 C 1.40 1.40 1.40 0.78 -0.19 44 60 214 +60
29JUN26 42.00 C 0.00 0.00 0.00 82.10 +0.30 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 81.10 +0.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 80.11 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 79.12 +0.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 78.13 +0.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 77.14 +0.29 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 76.15 +0.29 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 75.16 +0.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 74.17 +0.29 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 71.70 +0.30 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 69.22 +0.29 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 66.75 +0.29 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.28 +0.29 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 61.81 +0.28 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 59.35 +0.27 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 56.90 +0.27 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 54.46 +0.26 44 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 52.03 +0.24 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 49.63 +0.23 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 47.24 +0.20 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 44.89 +0.19 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.56 +0.16 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.28 +0.13 44 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 38.04 +0.10 44 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 35.85 +0.06 44 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 33.64 -0.05 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 31.83 +0.30 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 29.53 -0.15 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 27.80 +0.20 45 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 26.07 +0.30 45 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 23.68 -0.52 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.95 -0.57 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 20.92 +0.63 45 0 3,988 0
29JUN26 112.50 C 0.00 0.00 0.00 18.85 -0.47 43 0 295 0
29JUN26 115.00 C 17.25 17.25 17.25 17.40 -0.02 43 50 6,353 0
29JUN26 117.50 C 15.41 16.42 15.32 16.04 -0.21 43 171 348 +28
29JUN26 120.00 C 14.05 15.57 14.05 14.78 -0.29 43 1,168 1,431 +906
29JUN26 122.50 C 13.02 14.44 12.89 13.61 -0.26 43 438 1,865 +343
29JUN26 125.00 C 11.95 13.52 11.84 12.49 -0.36 44 580 9,898 +22
29JUN26 127.50 C 10.91 10.91 10.91 11.55 -0.18 44 21 582 0
29JUN26 130.00 C 11.43 11.43 10.91 10.66 -0.32 44 45 10,386 +22
29JUN26 132.50 C 10.05 10.05 9.94 9.81 -0.22 45 28 1,211 +28
29JUN26 135.00 C 9.15 9.15 8.97 9.00 -0.34 45 454 1,084 +226
29JUN26 137.50 C 7.79 8.44 7.79 8.23 -0.39 45 431 1,194 +372
29JUN26 140.00 C 7.16 7.76 7.16 7.47 -0.40 45 493 6,103 +450
29JUN26 142.50 C 7.05 7.05 7.05 6.78 -0.39 45 27 501 +27
29JUN26 145.00 C 6.80 6.80 6.43 6.14 -0.39 45 214 537 +114
29JUN26 147.50 C 6.08 6.08 6.08 5.56 -0.38 45 2 733 +2
29JUN26 150.00 C 5.50 5.50 5.50 5.02 -0.37 45 1 11,439 -1
29JUN26 152.50 C 0.00 0.00 0.00 4.53 -0.36 45 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 4.09 -0.35 45 0 612 0
29JUN26 157.50 C 0.00 0.00 0.00 3.68 -0.34 45 0 344 0
29JUN26 160.00 C 4.20 4.20 4.20 3.31 -0.32 45 15 669 -15
29JUN26 162.50 C 4.05 4.05 3.56 2.98 -0.31 45 20 488 +20
29JUN26 165.00 C 0.00 0.00 0.00 2.68 -0.29 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 2.40 -0.28 44 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 2.15 -0.27 44 0 2,327 0
29JUN26 172.50 C 2.84 2.84 2.84 1.93 -0.25 44 2 119 +2
29JUN26 175.00 C 0.00 0.00 0.00 1.68 -0.28 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.50 -0.27 44 0 36 0
29JUN26 180.00 C 2.50 2.50 2.50 1.34 -0.25 44 10 196 0
29JUN26 182.50 C 0.00 0.00 0.00 1.20 -0.23 44 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 1.07 -0.21 44 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 0.95 -0.17 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.85 -0.19 44 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.76 -0.14 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.67 -0.14 44 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.60 -0.13 44 0 0 0
29JUN26 200.00 C 1.50 1.50 1.50 0.53 -0.14 44 10 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.42 -0.12 44 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 0.34 -0.09 44 0 231 0
29JUN26 215.00 C 0.90 0.90 0.90 0.26 -0.08 44 30 180 +30
29JUN26 220.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 1,440 0
29SEP26 55.00 C 0.00 0.00 0.00 69.68 +0.28 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.26 +0.27 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 64.85 +0.27 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.46 +0.26 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 60.09 +0.25 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.74 +0.23 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.42 +0.22 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.13 +0.20 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.88 +0.18 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.66 +0.16 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 46.49 +0.14 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.37 +0.12 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.29 +0.09 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.27 +0.07 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.30 +0.05 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.39 +0.02 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.54 0.00 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 32.75 -0.02 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.02 -0.05 44 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 29.36 -0.07 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.76 -0.09 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 26.22 -0.11 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 24.31 -0.57 43 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 22.99 -0.50 43 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 21.67 -0.49 43 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 20.43 0.00 44 0 632 0
29SEP26 120.00 C 0.00 0.00 0.00 19.25 -0.01 44 0 593 0
29SEP26 122.50 C 17.60 17.81 17.60 18.14 -0.06 44 305 736 +275
29SEP26 125.00 C 16.67 16.88 16.61 17.11 -0.06 44 61 394 +61
29SEP26 127.50 C 0.00 0.00 0.00 16.13 -0.05 44 0 261 0
29SEP26 130.00 C 15.20 15.20 15.20 15.21 +0.01 45 30 897 +30
29SEP26 132.50 C 0.00 0.00 0.00 14.64 +0.17 46 0 348 0
29SEP26 135.00 C 13.97 13.97 13.97 13.54 -0.13 45 1 262 +1
29SEP26 137.50 C 0.00 0.00 0.00 12.78 -0.14 45 0 362 0
29SEP26 140.00 C 12.07 12.17 11.93 11.99 -0.31 45 629 2,571 +551
29SEP26 142.50 C 11.63 11.69 11.28 11.26 -0.27 45 241 1,577 +99
29SEP26 145.00 C 10.75 10.75 10.66 10.53 -0.28 45 708 888 +628
29SEP26 147.50 C 0.00 0.00 0.00 9.85 -0.27 45 0 148 0
29SEP26 150.00 C 0.00 0.00 0.00 9.20 -0.28 45 0 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 8.60 -0.27 45 0 176 0
29SEP26 155.00 C 8.70 8.70 8.70 8.03 -0.27 45 30 287 0
29SEP26 157.50 C 0.00 0.00 0.00 7.49 -0.27 45 2 231 0
29SEP26 160.00 C 7.50 7.50 7.50 6.99 -0.27 45 15 101 0
29SEP26 162.50 C 0.00 0.00 0.00 6.52 -0.26 45 2 108 0
29SEP26 165.00 C 7.00 7.00 7.00 6.08 -0.08 45 3 189 0
29SEP26 167.50 C 0.00 0.00 0.00 5.67 -0.08 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 5.13 -0.24 44 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.78 -0.24 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 4.46 -0.22 44 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 4.15 -0.22 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 3.86 -0.22 44 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 3.60 -0.21 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.35 -0.20 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 3.12 -0.19 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.90 -0.19 44 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 2.70 -0.18 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.51 -0.18 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.33 -0.18 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.17 -0.17 44 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.88 -0.15 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.62 -0.14 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.40 -0.13 44 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 1.21 -0.12 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 70.26 +0.28 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.92 +0.28 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.60 +0.28 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 63.30 +0.26 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 61.05 +0.27 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 58.81 +0.25 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.62 +0.25 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.47 +0.24 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.36 +0.23 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.29 +0.22 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.27 +0.21 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.30 +0.20 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.38 +0.19 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.52 +0.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.22 -0.31 43 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 38.94 +0.16 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.24 +0.15 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.59 +0.14 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.99 +0.13 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.45 +0.12 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.33 -0.53 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.89 -0.55 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.16 +0.09 45 0 0 0
30DEC26 112.50 C 26.12 26.12 26.12 26.28 -0.47 43 12 12 +11
30DEC26 115.00 C 0.00 0.00 0.00 25.04 -0.45 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.86 +0.17 44 0 58 0
30DEC26 120.00 C 21.86 23.26 21.86 22.74 +0.04 44 117 117 +115
30DEC26 122.50 C 21.76 21.76 21.76 21.67 0.00 44 30 181 +30
30DEC26 125.00 C 0.00 0.00 0.00 20.67 0.00 44 1,250 1,487 +1,250
30DEC26 127.50 C 19.72 19.72 19.72 19.71 -0.01 44 30 300 +30
30DEC26 130.00 C 19.44 19.44 18.82 18.76 -0.06 44 60 157 +60
30DEC26 132.50 C 18.56 18.56 18.56 17.49 -0.47 44 30 181 +30
30DEC26 135.00 C 17.20 17.20 16.45 16.69 -0.51 44 371 1,074 +334
30DEC26 137.50 C 16.28 16.33 16.27 15.78 -0.58 44 271 498 +254
30DEC26 140.00 C 15.53 15.56 15.47 15.19 -0.43 44 180 1,131 +180
30DEC26 142.50 C 15.03 15.03 15.03 14.53 -0.41 44 55 1,179 +55
30DEC26 145.00 C 14.26 14.26 14.26 13.51 -0.77 44 5 640 +5
30DEC26 147.50 C 13.64 13.64 13.64 13.03 -0.59 44 5 504 +5
30DEC26 150.00 C 13.35 13.35 13.16 12.68 -0.25 45 6 1,212 +1
30DEC26 152.50 C 0.00 0.00 0.00 12.26 -0.02 46 0 563 0
30DEC26 155.00 C 12.05 12.05 12.05 11.64 -0.01 45 5 646 0
30DEC26 157.50 C 0.00 0.00 0.00 11.04 -0.02 45 0 46 0
30DEC26 160.00 C 0.00 0.00 0.00 10.47 -0.02 45 0 91 0
30DEC26 162.50 C 0.00 0.00 0.00 9.93 -0.02 45 0 3 0
30DEC26 165.00 C 10.00 10.20 9.85 9.14 -0.30 45 5 46 +1
30DEC26 167.50 C 0.00 0.00 0.00 8.67 -0.29 45 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 8.22 -0.28 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 7.79 -0.27 45 0 19 0
30DEC26 175.00 C 8.63 8.80 8.63 7.39 -0.25 45 29 29 +29
30DEC26 177.50 C 0.00 0.00 0.00 7.00 -0.25 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 6.64 -0.23 45 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 6.29 -0.23 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 5.96 -0.22 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 5.65 -0.21 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 5.36 -0.20 45 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 5.08 -0.19 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.81 -0.18 45 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 4.56 -0.18 45 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 4.32 -0.17 45 0 76 0
30MAR27 100.00 C 0.00 0.00 0.00 36.34 - 44 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 34.88 - 44 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 33.47 - 44 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 32.10 - 44 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 30.17 - 43 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 28.92 - 43 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 27.73 - 43 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 26.59 - 43 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 25.50 - 43 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 24.46 - 43 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 23.47 - 44 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 22.53 - 44 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 21.63 - 44 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 20.78 - 44 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 19.96 - 44 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 19.18 - 44 0 0 -
30MAR27 140.00 C 17.48 17.48 17.48 18.44 - 44 4 4 -
30MAR27 142.50 C 0.00 0.00 0.00 17.68 - 45 0 0 -
30MAR27 145.00 C 17.50 17.50 17.25 17.05 - 45 24 24 -
TOTAL CALL 25,892 325,379 +10,398
27FEB26 100.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 102.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 105.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 222 0
27FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
27FEB26 112.50 P 0.02 0.02 0.02 0.00 -0.48 0 30 438 0
27FEB26 115.00 P 0.02 0.02 0.02 0.00 -0.84 0 52 192 -12
27FEB26 117.50 P 0.30 0.42 0.20 0.00 -1.39 0 42 230 -34
27FEB26 120.00 P 1.02 1.02 0.09 0.00 -2.16 0 254 371 +40
27FEB26 122.50 P 1.83 1.98 0.01 0.00 -3.20 0 1,156 958 +711
27FEB26 125.00 P 2.27 2.40 0.75 1.30 -3.17 0 345 0 -583
27FEB26 127.50 P 4.80 4.80 3.34 3.80 -2.20 0 16 0 -473
27FEB26 130.00 P 6.00 6.18 5.88 6.30 -1.48 0 123 0 -188
27FEB26 132.50 P 9.30 9.30 8.50 8.80 -0.96 0 9 0 -123
27FEB26 135.00 P 11.80 11.80 11.80 11.30 -0.59 0 2 0 -61
27FEB26 137.50 P 0.00 0.00 0.00 13.80 -1.07 0 0 0 -1
27FEB26 140.00 P 0.00 0.00 0.00 16.30 -0.49 0 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 18.80 -0.41 0 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 21.30 -0.35 0 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 23.80 -0.33 0 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 26.30 -0.31 0 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 28.80 -0.30 0 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 31.30 -0.30 0 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 33.80 -0.30 0 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 36.30 -0.30 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
06MAR26 102.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.39 48 0 44 0
06MAR26 110.00 P 0.21 0.21 0.21 0.11 -0.63 47 66 73 -12
06MAR26 112.50 P 0.41 0.41 0.27 0.25 -0.84 47 76 178 +26
06MAR26 115.00 P 0.59 0.59 0.36 0.53 -1.13 47 232 250 +102
06MAR26 117.50 P 1.45 1.45 0.86 0.92 -1.42 46 273 207 +46
06MAR26 120.00 P 1.83 1.95 1.31 1.60 -1.63 46 449 418 +318
06MAR26 122.50 P 3.48 3.48 2.19 2.60 -1.72 46 291 218 +148
06MAR26 125.00 P 4.15 4.47 3.62 3.98 -1.64 48 63 189 +1
06MAR26 127.50 P 0.00 0.00 0.00 5.65 -1.49 49 0 388 0
06MAR26 130.00 P 7.65 7.65 7.24 7.54 -1.38 51 120 132 +97
06MAR26 132.50 P 9.29 9.29 9.29 9.67 -1.51 53 2 228 0
06MAR26 135.00 P 12.59 12.59 12.59 11.96 -0.64 57 1 293 -1
06MAR26 137.50 P 0.00 0.00 0.00 14.36 -1.04 62 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 16.36 -0.83 47 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 18.82 -0.67 47 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 21.30 -0.54 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 23.80 -0.45 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 26.30 -0.38 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 28.80 -0.34 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 31.30 -0.32 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,172 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 3,090 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.06 46 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.09 46 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.14 45 0 9,884 0
30MAR26 95.00 P 0.00 0.00 0.00 0.12 -0.21 45 0 6,455 0
30MAR26 97.50 P 0.00 0.00 0.00 0.20 -0.30 45 0 2,905 0
30MAR26 100.00 P 0.00 0.00 0.00 0.32 -0.40 45 0 3,119 0
30MAR26 102.50 P 0.70 0.70 0.70 0.51 -0.50 45 6 2,254 +6
30MAR26 105.00 P 1.01 1.01 0.75 0.77 -0.62 45 38 2,338 +37
30MAR26 107.50 P 1.30 1.30 1.06 1.06 -0.81 44 332 3,655 +82
30MAR26 110.00 P 1.87 1.87 1.34 1.49 -0.91 44 3,181 26,900 +2,388
30MAR26 112.50 P 2.21 2.21 1.94 2.04 -1.11 44 130 3,770 -64
30MAR26 115.00 P 2.94 2.94 2.56 2.71 -1.15 44 209 8,762 +80
30MAR26 117.50 P 4.43 4.43 3.18 3.52 -1.24 44 207 16,989 +33
30MAR26 120.00 P 5.70 5.70 4.05 4.49 -1.44 44 207 17,010 -24
30MAR26 122.50 P 5.95 6.20 5.33 5.72 -1.36 44 70 4,472 -9
30MAR26 125.00 P 7.33 7.48 6.46 7.15 -1.27 45 52 7,453 -4
30MAR26 127.50 P 8.98 8.98 7.78 8.64 -1.27 46 70 2,322 -31
30MAR26 130.00 P 9.41 10.28 9.41 10.28 -1.26 46 44 9,605 0
30MAR26 132.50 P 11.91 11.91 11.66 11.98 -1.28 46 2 1,552 +1
30MAR26 135.00 P 14.30 14.30 13.00 14.12 -0.88 48 10 3,445 0
30MAR26 137.50 P 15.59 15.59 15.59 15.98 -1.29 48 1 3,343 0
30MAR26 140.00 P 16.93 17.76 16.93 17.20 -1.67 39 3 3,231 -1
30MAR26 142.50 P 0.00 0.00 0.00 20.47 -1.06 51 0 1,587 0
30MAR26 145.00 P 22.90 22.90 22.90 21.41 -1.67 33 60 1,929 -30
30MAR26 147.50 P 0.00 0.00 0.00 24.85 -0.42 52 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 27.16 -0.34 53 0 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 29.92 -0.73 60 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 31.92 -1.13 55 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 34.25 -0.20 55 0 206 0
30MAR26 160.00 P 0.00 0.00 0.00 36.93 +0.17 61 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 39.09 -0.16 56 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 41.78 +0.13 63 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 44.25 +0.09 65 0 86 0
30MAR26 170.00 P 0.00 0.00 0.00 46.74 +0.11 68 0 65 0
30MAR26 172.50 P 0.00 0.00 0.00 48.80 -0.38 0 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 51.30 -0.37 0 0 421 0
30MAR26 177.50 P 0.00 0.00 0.00 53.80 -0.30 0 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 56.30 -0.30 0 0 244 0
30MAR26 182.50 P 0.00 0.00 0.00 58.80 -0.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.30 -0.30 0 0 30 0
30MAR26 187.50 P 0.00 0.00 0.00 63.80 -0.30 0 0 30 0
30MAR26 190.00 P 0.00 0.00 0.00 66.30 -0.30 0 0 60 0
30MAR26 192.50 P 0.00 0.00 0.00 68.80 -0.30 0 0 60 0
30MAR26 195.00 P 0.00 0.00 0.00 71.30 -0.30 0 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 73.80 -0.30 0 0 129 0
30MAR26 200.00 P 0.00 0.00 0.00 76.30 -0.30 0 0 240 0
30MAR26 205.00 P 0.00 0.00 0.00 81.30 -0.30 0 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 86.30 -0.30 0 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 91.30 -0.30 0 0 135 0
30MAR26 220.00 P 0.00 0.00 0.00 96.30 -0.30 0 0 180 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.06 44 10 84 +10
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.09 43 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.17 -0.12 43 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.26 -0.17 43 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.39 -0.22 43 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 -0.27 43 0 0 0
29APR26 97.50 P 0.97 0.97 0.97 0.80 -0.32 43 5 28 0
29APR26 100.00 P 1.32 1.32 1.20 1.08 -0.42 43 62 335 +62
29APR26 102.50 P 1.52 1.58 1.52 1.46 -0.48 43 44 335 +44
29APR26 105.00 P 1.95 2.14 1.95 1.87 -0.60 43 110 5,403 -80
29APR26 107.50 P 2.45 2.47 2.45 2.45 -0.66 43 17 1,075 +13
29APR26 110.00 P 2.96 2.96 2.96 3.00 -0.80 43 10 647 +10
29APR26 112.50 P 3.75 3.78 3.64 3.73 -0.87 43 60 817 0
29APR26 115.00 P 4.95 5.00 4.26 4.57 -0.81 43 253 961 +19
29APR26 117.50 P 5.92 5.92 5.20 5.52 -0.94 43 448 2,943 -180
29APR26 120.00 P 6.88 7.15 6.12 6.70 -0.84 43 191 4,931 +11
29APR26 122.50 P 8.26 8.26 8.23 7.95 -1.02 43 70 1,940 -70
29APR26 125.00 P 0.00 0.00 0.00 9.23 -1.07 43 0 1,886 0
29APR26 127.50 P 11.32 11.32 10.47 10.70 -1.22 43 363 1,135 +27
29APR26 130.00 P 12.00 12.32 11.54 12.28 -1.15 44 34 7,407 -3
29APR26 132.50 P 0.00 0.00 0.00 13.96 -0.96 44 0 658 0
29APR26 135.00 P 0.00 0.00 0.00 15.26 -0.73 41 0 661 0
29APR26 137.50 P 17.30 17.30 17.30 17.57 -0.57 44 2 725 +2
29APR26 140.00 P 0.00 0.00 0.00 19.85 -0.91 46 0 1,095 0
29APR26 142.50 P 21.52 21.52 21.52 21.87 -0.91 47 2 573 -2
29APR26 145.00 P 23.45 23.82 23.45 24.01 -0.42 48 800 352 -570
29APR26 147.50 P 25.79 25.88 25.79 26.17 -0.21 48 75 921 +36
29APR26 150.00 P 0.00 0.00 0.00 27.16 -2.02 39 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 30.71 -0.18 51 0 367 0
29APR26 155.00 P 0.00 0.00 0.00 33.05 0.00 52 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 34.78 -0.54 47 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 36.93 -0.89 46 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 40.29 +0.31 56 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 42.28 -0.42 53 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 44.29 -0.44 49 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 46.74 -0.08 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 48.84 -0.41 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.31 -0.38 43 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.80 -0.35 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 56.30 -0.32 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 58.80 -0.55 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 61.30 -0.49 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 63.80 -0.43 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 66.30 -0.37 0 0 30 0
29APR26 192.50 P 0.00 0.00 0.00 68.80 -0.30 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.30 -0.30 0 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 73.80 -0.30 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 76.30 -0.30 0 0 14 0
29APR26 205.00 P 0.00 0.00 0.00 81.30 -0.30 0 0 120 0
29APR26 210.00 P 0.00 0.00 0.00 86.30 -0.30 0 0 66 0
29APR26 215.00 P 0.00 0.00 0.00 91.30 -0.30 0 0 59 0
29APR26 220.00 P 0.00 0.00 0.00 96.30 -0.30 0 0 116 0
28MAY26 100.00 P 2.24 2.24 2.13 2.13 - 44 65 65 -
28MAY26 102.50 P 0.00 0.00 0.00 2.65 - 45 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 3.19 - 44 0 0 -
28MAY26 107.50 P 3.74 3.74 3.74 3.84 -0.61 44 65 382 +65
28MAY26 110.00 P 0.00 0.00 0.00 4.57 -0.74 44 0 5 0
28MAY26 112.50 P 5.80 5.80 5.12 5.41 -0.72 44 60 284 +30
28MAY26 115.00 P 6.72 6.80 6.38 6.36 -0.76 44 93 102 +87
28MAY26 117.50 P 7.51 7.89 7.02 7.44 -0.80 44 392 653 +259
28MAY26 120.00 P 9.07 9.07 8.62 8.62 -0.84 44 131 796 +67
28MAY26 122.50 P 9.90 10.37 9.90 9.91 -0.87 44 180 1,523 0
28MAY26 125.00 P 11.32 11.83 10.74 11.29 -0.92 44 251 3,563 +30
28MAY26 127.50 P 13.24 13.34 12.16 12.78 -0.91 45 282 1,174 -131
28MAY26 130.00 P 14.25 14.50 14.25 14.35 -0.97 45 3 1,515 0
28MAY26 132.50 P 0.00 0.00 0.00 16.02 -0.94 45 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 17.57 -0.79 45 0 2,478 0
28MAY26 137.50 P 0.00 0.00 0.00 19.74 -0.76 47 0 1,263 0
28MAY26 140.00 P 21.12 21.12 21.12 21.47 -0.76 46 2 695 +2
28MAY26 142.50 P 0.00 0.00 0.00 23.54 -0.45 47 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.55 -0.24 48 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 26.46 -1.86 42 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.72 -0.35 49 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 31.37 -0.18 46 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 34.04 -0.45 49 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 36.18 -0.48 50 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 37.55 -0.60 44 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 40.29 -0.09 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 42.28 -0.42 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.45 -0.52 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.80 -0.49 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.18 -0.47 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.58 -0.45 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.99 -0.43 44 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
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 58 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 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 194 0
29JUN26 52.50 P 0.23 0.23 0.23 0.01 0.00 50 30 30 +30
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.34 0.34 0.34 0.01 -0.01 43 30 1,276 +30
29JUN26 62.50 P 0.37 0.37 0.36 0.02 -0.02 43 60 206 +60
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 671 0
29JUN26 72.50 P 0.60 0.60 0.60 0.15 -0.05 44 30 1,105 -30
29JUN26 75.00 P 0.70 0.70 0.70 0.23 -0.07 44 30 4,877 -30
29JUN26 77.50 P 0.00 0.00 0.00 0.31 -0.09 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.44 -0.10 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.59 -0.14 44 0 591 0
29JUN26 85.00 P 0.00 0.00 0.00 0.78 -0.18 44 0 1,351 0
29JUN26 87.50 P 1.41 1.41 1.41 1.05 -0.21 44 30 1,033 0
29JUN26 90.00 P 0.00 0.00 0.00 1.34 -0.24 44 0 6,870 0
29JUN26 92.50 P 1.94 1.94 1.94 1.71 -0.27 44 65 778 0
29JUN26 95.00 P 2.35 2.35 2.35 2.11 -0.32 45 65 852 +65
29JUN26 97.50 P 2.72 2.79 2.72 2.62 -0.35 45 95 860 0
29JUN26 100.00 P 3.22 3.35 3.17 3.16 -0.38 45 152 4,725 +65
29JUN26 102.50 P 3.97 3.97 3.85 3.76 -0.42 44 23 2,837 +23
29JUN26 105.00 P 4.52 4.52 4.44 4.42 -0.48 44 85 1,762 +20
29JUN26 107.50 P 5.18 5.18 5.18 5.23 -0.45 44 20 1,464 +20
29JUN26 110.00 P 6.02 6.02 6.02 6.01 -0.59 44 20 13,329 +20
29JUN26 112.50 P 7.06 7.06 6.90 6.98 -0.56 44 612 3,278 +356
29JUN26 115.00 P 8.01 8.17 8.01 8.00 -0.65 44 246 8,899 +112
29JUN26 117.50 P 9.19 9.22 9.19 9.13 -0.65 44 78 1,859 +8
29JUN26 120.00 P 10.48 10.60 10.18 10.34 -0.56 44 152 557 +102
29JUN26 122.50 P 11.97 12.17 11.08 11.59 -0.82 44 1,619 1,960 +1,499
29JUN26 125.00 P 13.40 13.48 12.66 13.05 -0.63 45 227 1,895 +185
29JUN26 127.50 P 14.91 15.00 13.93 14.56 -0.83 45 391 678 +289
29JUN26 130.00 P 16.51 16.51 16.06 16.09 -0.81 45 132 1,277 +42
29JUN26 132.50 P 18.04 18.06 17.26 17.75 -0.66 45 334 645 +94
29JUN26 135.00 P 0.00 0.00 0.00 18.65 -1.42 43 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 21.25 -0.62 46 0 863 0
29JUN26 140.00 P 22.50 23.20 22.50 23.14 -0.57 47 2 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 24.32 -1.39 44 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 25.93 -1.27 43 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 28.95 0.00 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 30.27 -1.30 45 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.06 -0.56 48 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.23 -0.49 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 37.31 -0.52 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 39.59 -0.42 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 41.75 -0.42 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 42.88 -0.56 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.97 -0.63 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 48.06 -0.12 48 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 49.72 -0.50 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.05 -0.49 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 54.39 -0.48 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.67 +0.46 52 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 59.16 -0.44 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 61.57 -0.42 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 63.99 -0.41 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 66.43 -0.38 44 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 68.88 -0.37 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 71.34 -0.36 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 73.82 -0.34 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.30 -0.33 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.30 -0.30 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 86.30 -0.30 0 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 91.30 -0.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.30 -0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.07 44 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.07 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.10 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.10 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.19 -0.15 44 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.49 -0.14 44 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 -0.19 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.22 -0.20 44 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.63 -0.24 44 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 3.16 -0.25 44 0 574 0
29SEP26 92.50 P 3.76 3.76 3.76 3.76 -0.20 45 15 1,098 +15
29SEP26 95.00 P 0.00 0.00 0.00 4.44 -0.31 45 0 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 5.15 -0.20 45 0 355 0
29SEP26 100.00 P 0.00 0.00 0.00 5.54 -0.32 44 0 4,984 0
29SEP26 102.50 P 6.69 6.69 6.69 6.64 -0.24 45 30 1,581 0
29SEP26 105.00 P 0.00 0.00 0.00 7.22 -0.59 44 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 8.25 -0.51 44 0 1,839 0
29SEP26 110.00 P 9.34 9.43 9.32 9.07 -0.71 44 680 2,654 +660
29SEP26 112.50 P 10.50 10.50 10.50 10.11 -0.71 43 20 2,429 +20
29SEP26 115.00 P 11.64 11.64 11.64 11.44 -0.54 44 20 2,780 +20
29SEP26 117.50 P 0.00 0.00 0.00 12.87 -0.42 45 0 1,543 0
29SEP26 120.00 P 0.00 0.00 0.00 14.17 -0.44 45 1 2,171 +1
29SEP26 122.50 P 15.35 15.61 15.31 15.47 -0.52 45 1,025 1,696 +992
29SEP26 125.00 P 0.00 0.00 0.00 16.73 -0.74 45 0 360 0
29SEP26 127.50 P 18.35 18.35 18.35 18.49 -0.45 45 30 100 -30
29SEP26 130.00 P 19.92 19.92 19.92 20.00 -0.50 46 30 3,506 0
29SEP26 132.50 P 21.57 22.10 21.47 21.61 -0.55 46 232 232 +39
29SEP26 135.00 P 0.00 0.00 0.00 23.33 -0.28 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.08 -0.28 46 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 26.81 -0.30 46 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 28.58 -0.39 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.46 -0.38 47 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 32.35 -0.40 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.25 -0.46 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 36.19 +0.51 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 38.24 +0.57 48 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 40.29 +0.63 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 42.35 +0.68 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 44.43 +0.75 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 45.24 -0.52 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.37 -0.52 44 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 49.51 -0.52 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.65 -0.52 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.83 -0.50 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.07 -0.48 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.31 -0.49 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.57 -0.48 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.83 -0.48 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.12 -0.45 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.45 -0.44 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.79 -0.44 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.14 -0.43 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.49 -0.43 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.86 -0.42 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 81.67 -0.39 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 86.52 -0.37 44 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 91.40 -0.36 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.34 -0.33 44 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.04 45 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.05 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.04 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.04 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 -0.06 45 0 126 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.06 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 -0.07 45 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 2.31 -0.15 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.81 -0.08 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.19 -0.21 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.75 -0.20 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.31 -0.16 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.00 -0.07 45 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 5.67 -0.07 45 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 6.27 -0.11 44 0 57 0
30DEC26 97.50 P 7.31 7.31 7.31 7.02 -0.18 44 1 37 0
30DEC26 100.00 P 7.98 7.98 7.98 8.06 -0.05 45 20 284 +20
30DEC26 102.50 P 8.50 8.50 8.50 8.94 -0.06 45 2 203 0
30DEC26 105.00 P 9.93 9.93 9.93 9.88 -0.13 45 4 223 +4
30DEC26 107.50 P 11.09 11.09 10.96 10.87 -0.16 44 50 303 +50
30DEC26 110.00 P 11.96 12.02 11.90 11.97 -0.17 44 22 370 +22
30DEC26 112.50 P 13.14 13.19 13.09 13.13 -0.24 45 880 941 +761
30DEC26 115.00 P 14.59 14.59 14.22 14.35 -0.21 45 311 498 +311
30DEC26 117.50 P 15.87 15.87 15.56 15.25 -0.70 44 122 940 +76
30DEC26 120.00 P 17.21 17.21 16.91 16.98 -0.29 45 176 1,062 +101
30DEC26 122.50 P 18.40 18.52 18.19 18.37 -0.25 45 900 2,284 +797
30DEC26 125.00 P 0.00 0.00 0.00 19.83 -0.42 45 1,800 3,594 +1,800
30DEC26 127.50 P 21.23 21.26 21.23 21.34 -0.28 45 90 262 +26
30DEC26 130.00 P 23.20 23.20 23.20 22.94 -0.20 45 1 158 +1
30DEC26 132.50 P 0.00 0.00 0.00 24.56 -0.21 46 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 26.26 +0.32 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 27.90 -0.15 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.64 -0.11 46 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 31.45 -0.15 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.35 -0.07 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 35.14 -0.17 47 0 361 0
30DEC26 150.00 P 37.00 37.00 37.00 37.04 +0.71 47 1 342 +1
30DEC26 152.50 P 0.00 0.00 0.00 38.96 -0.17 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.92 +0.88 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 42.86 +0.94 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 44.39 -0.68 47 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 46.93 -0.17 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.58 -0.32 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.06 +1.14 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.14 +1.19 49 0 20 0
30DEC26 172.50 P 0.00 0.00 0.00 53.68 -0.32 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.82 -0.32 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.52 +1.23 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.11 -0.33 45 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 62.27 -0.33 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.05 +1.29 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.63 -0.33 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.88 -0.33 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 71.14 -0.33 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.41 -0.32 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.19 +1.18 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.44 +1.15 50 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 9.64 - 44 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 10.80 - 44 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 11.82 - 44 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 12.87 - 44 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 14.02 - 44 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 15.21 - 44 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 16.46 - 44 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 17.85 - 45 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 19.13 - 44 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 20.54 - 45 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 22.00 - 45 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 23.52 - 45 0 0 -
30MAR27 130.00 P 25.58 25.58 25.58 25.07 - 45 4 4 -
30MAR27 132.50 P 0.00 0.00 0.00 26.93 - 46 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 28.45 - 46 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 30.15 - 46 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 31.09 - 44 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 32.78 - 44 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 35.48 - 46 0 0 -
TOTAL PUT 23,299 406,221 +10,850
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$ 221.20
30MAR26 85.00 C 0.00 0.00 0.00 138.42 +3.69 209 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 135.48 +4.56 193 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 133.00 +4.26 188 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 128.92 +2.99 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 128.01 +3.00 178 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 123.93 +1.26 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 122.63 +3.86 159 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 120.63 +3.24 166 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 118.52 +3.58 169 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 115.57 +3.25 155 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 111.73 +3.16 110 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 108.97 +2.48 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 106.48 +2.99 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 105.62 +4.63 139 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.42 +2.40 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 99.95 +2.11 117 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.02 +3.87 125 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 95.96 +4.23 129 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 92.87 +3.88 115 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 91.07 +4.81 123 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 86.54 +1.03 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 86.22 +4.29 117 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 81.66 +2.88 68 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 81.33 +3.52 111 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 76.44 +2.26 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 74.14 +2.93 58 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 71.72 +2.52 61 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 70.27 +2.52 83 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 67.09 +3.18 68 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 65.06 +2.16 74 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 62.14 +2.33 63 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 60.27 +2.53 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.88 +5.32 81 0 0 0
30MAR26 167.50 C 55.91 55.91 55.91 55.09 +1.95 63 50 105 +50
30MAR26 170.00 C 53.60 53.60 53.60 54.05 +2.75 76 10 36 +10
30MAR26 172.50 C 0.00 0.00 0.00 50.01 +1.02 56 0 0 0
30MAR26 175.00 C 49.01 49.01 49.01 48.26 +3.78 62 30 132 +30
30MAR26 177.50 C 0.00 0.00 0.00 47.05 +2.58 70 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 42.18 -0.10 43 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 41.72 +2.04 61 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 39.21 +1.16 58 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 36.06 +0.05 50 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 34.55 +1.46 54 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 32.23 +0.12 52 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 30.40 +0.15 53 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 29.14 +0.88 56 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 26.90 +0.90 54 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 24.10 +1.93 57 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 21.06 +0.60 57 0 1,687 0
30MAR26 215.00 C 0.00 0.00 0.00 18.38 +1.51 58 0 336 0
30MAR26 220.00 C 16.87 17.82 16.00 15.89 +1.39 58 37 667 +5
30MAR26 225.00 C 14.20 14.20 14.20 13.68 +0.81 58 4 561 0
30MAR26 230.00 C 12.60 14.23 12.60 11.65 +0.89 58 9 887 -1
30MAR26 235.00 C 11.00 12.50 10.00 10.00 +0.85 59 56 1,489 -10
30MAR26 240.00 C 8.66 9.32 8.66 8.28 +0.33 58 35 2,503 -15
30MAR26 245.00 C 7.88 8.15 7.63 7.04 +0.42 59 127 1,133 -22
30MAR26 250.00 C 6.75 7.40 5.95 5.78 +0.24 59 81 2,094 +78
30MAR26 255.00 C 4.93 6.10 4.93 4.90 +0.36 59 16 906 -12
30MAR26 260.00 C 5.35 5.50 4.75 4.03 +0.24 59 45 651 +41
30MAR26 265.00 C 4.70 4.70 3.50 3.30 +0.19 59 101 647 +18
30MAR26 270.00 C 3.53 3.53 3.17 2.68 +0.14 59 139 610 +100
30MAR26 275.00 C 3.00 3.11 3.00 2.17 +0.10 59 8 496 0
30MAR26 280.00 C 2.63 2.63 2.63 1.75 +0.07 59 95 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 1.41 +0.06 59 0 835 0
30MAR26 290.00 C 1.94 1.94 1.94 1.13 +0.04 59 84 911 -84
30MAR26 295.00 C 0.00 0.00 0.00 0.90 +0.03 59 0 454 0
30MAR26 300.00 C 0.00 0.00 0.00 0.71 +0.01 59 0 1,213 0
30MAR26 310.00 C 1.09 1.09 0.85 0.43 0.00 58 60 1,462 -50
30MAR26 320.00 C 0.00 0.00 0.00 0.27 0.00 59 0 858 0
30MAR26 330.00 C 0.61 0.61 0.61 0.17 +0.01 59 30 1,204 -30
30MAR26 340.00 C 0.58 0.58 0.58 0.10 -0.01 59 38 1,016 -38
30MAR26 350.00 C 0.39 0.39 0.39 0.06 0.00 59 30 414 0
30MAR26 360.00 C 0.35 0.35 0.35 0.03 -0.01 58 20 638 +20
30MAR26 370.00 C 0.25 0.25 0.25 0.02 0.00 58 30 903 0
29APR26 170.00 C 0.00 0.00 0.00 55.78 +2.01 62 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 52.01 +2.28 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 50.49 +3.80 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 47.33 +1.75 50 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 46.42 +0.85 55 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 44.54 +3.45 56 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 41.27 +1.96 50 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 40.63 +2.95 55 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 37.97 +1.59 52 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 36.88 +0.51 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 34.98 +2.32 54 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 33.37 +1.36 54 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 32.10 +2.47 55 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 28.70 +0.25 54 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 25.77 +0.12 54 0 160 0
29APR26 215.00 C 0.00 0.00 0.00 23.36 +1.15 55 0 60 0
29APR26 220.00 C 21.92 21.92 21.92 20.66 +0.74 54 30 73 +30
29APR26 225.00 C 21.38 21.38 21.38 18.49 +0.63 54 15 135 +15
29APR26 230.00 C 0.00 0.00 0.00 16.84 +0.84 55 0 160 0
29APR26 235.00 C 17.17 17.17 15.21 15.21 +0.90 56 20 332 +20
29APR26 240.00 C 13.82 14.00 13.53 13.53 +0.75 56 31 459 +29
29APR26 245.00 C 12.96 12.96 12.27 11.90 +0.49 56 52 490 -8
29APR26 250.00 C 11.13 11.55 11.10 10.46 +0.34 56 50 403 -6
29APR26 255.00 C 0.00 0.00 0.00 9.32 +0.41 56 0 150 0
29APR26 260.00 C 8.76 8.76 8.76 8.10 +0.27 56 38 208 0
29APR26 265.00 C 7.89 7.89 7.89 7.15 +0.29 56 36 230 +36
29APR26 270.00 C 7.02 7.36 6.66 6.24 +0.24 56 84 288 +54
29APR26 275.00 C 6.17 6.25 5.80 5.44 +0.20 56 62 362 +60
29APR26 280.00 C 0.00 0.00 0.00 4.73 +0.16 56 0 106 0
29APR26 285.00 C 0.00 0.00 0.00 4.10 +0.24 56 0 31 0
29APR26 290.00 C 0.00 0.00 0.00 3.55 +0.10 56 0 176 0
29APR26 295.00 C 0.00 0.00 0.00 3.07 +0.16 56 0 60 0
29APR26 300.00 C 3.17 3.17 3.17 2.65 +0.13 56 25 100 +25
29APR26 310.00 C 3.27 3.27 3.27 1.91 +0.03 55 1 215 +1
29APR26 320.00 C 0.00 0.00 0.00 1.41 +0.01 55 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 1.03 0.00 55 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 0.76 0.00 55 0 61 0
29APR26 350.00 C 1.01 1.01 1.01 0.55 -0.01 55 60 90 +10
28MAY26 150.00 C 0.00 0.00 0.00 76.29 +5.70 70 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 72.37 +4.62 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 69.77 +2.21 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 67.94 +2.62 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 66.05 +3.81 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 65.34 +6.26 66 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 63.23 +6.10 65 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 58.62 +3.40 53 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 58.28 +4.51 60 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 56.28 +4.78 60 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 53.50 +3.81 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 51.38 +3.45 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 51.35 +4.96 62 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 47.61 +1.23 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 46.04 +2.81 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 43.27 +1.70 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 42.61 +2.91 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 42.57 +3.17 60 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 39.56 +0.63 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 39.20 +3.95 59 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 37.82 +3.35 60 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 32.84 -0.26 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 31.62 +1.77 58 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 28.30 +1.37 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 26.03 +1.31 56 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 23.57 +0.89 56 0 211 0
28MAY26 230.00 C 22.62 22.62 22.62 21.61 +0.82 56 15 90 0
28MAY26 235.00 C 0.00 0.00 0.00 19.80 +0.75 56 0 138 0
28MAY26 240.00 C 0.00 0.00 0.00 18.11 +0.66 56 0 75 0
28MAY26 245.00 C 17.71 17.71 16.98 16.56 +0.58 57 45 135 -15
28MAY26 250.00 C 16.31 16.31 16.31 15.14 +0.51 57 15 135 +15
28MAY26 255.00 C 0.00 0.00 0.00 13.88 +0.53 57 0 90 0
28MAY26 260.00 C 13.39 13.39 13.39 12.73 +0.63 57 2 75 0
28MAY26 265.00 C 0.00 0.00 0.00 11.67 +0.71 58 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 10.56 +0.64 58 0 210 0
28MAY26 275.00 C 10.75 10.75 10.75 9.55 +0.59 58 3 183 +3
28MAY26 280.00 C 10.14 10.14 10.14 8.63 +0.54 58 1 137 +1
28MAY26 285.00 C 0.00 0.00 0.00 7.79 +0.49 57 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 7.03 +0.45 57 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 6.33 +0.40 57 0 120 0
28MAY26 300.00 C 6.00 6.00 6.00 5.70 +0.52 57 35 35 +35
28MAY26 310.00 C 5.71 5.71 5.71 4.48 +0.29 57 35 101 +35
28MAY26 320.00 C 0.00 0.00 0.00 3.61 +0.23 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 2.91 +0.19 57 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 2.34 +0.15 57 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 105.43 +6.41 80 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 103.02 +5.18 78 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 99.16 +1.38 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 98.07 +2.63 74 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 94.44 +1.67 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 93.35 +5.35 71 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 89.55 +3.89 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 87.39 +4.06 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 85.15 +1.84 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 83.46 +1.97 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 80.57 +3.89 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 78.65 +3.87 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 76.29 +2.95 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 74.44 +5.08 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.40 +4.68 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 70.96 +3.25 62 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 67.80 +4.12 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 65.62 +1.95 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 65.29 +5.78 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 61.26 +3.12 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 60.13 +4.20 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 56.43 +2.24 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 56.03 +2.19 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 55.88 +4.84 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.47 +1.44 55 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 49.50 +0.33 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.20 +2.39 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 49.19 +2.39 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.87 +1.70 55 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 44.32 +2.73 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 42.82 +2.64 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 40.42 +1.55 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 39.04 +0.18 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 37.24 +2.34 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 34.28 +1.36 55 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 33.12 +2.59 57 0 9 0
29JUN26 220.00 C 31.50 35.00 31.50 29.94 +1.17 56 2 120 +2
29JUN26 225.00 C 0.00 0.00 0.00 27.84 +1.08 56 0 30 0
29JUN26 230.00 C 26.20 26.20 26.20 25.92 +1.04 56 5 3,065 +5
29JUN26 235.00 C 0.00 0.00 0.00 24.09 +0.97 56 0 50 0
29JUN26 240.00 C 25.05 25.05 25.05 22.35 +0.86 56 15 30 +15
29JUN26 245.00 C 0.00 0.00 0.00 20.77 +0.80 56 0 355 0
29JUN26 250.00 C 20.80 20.80 20.80 19.19 +0.63 56 5 66 0
29JUN26 255.00 C 0.00 0.00 0.00 17.92 +0.67 57 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 16.62 +0.77 57 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 15.32 +0.63 57 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 14.11 +0.58 57 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 12.99 +0.53 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 11.95 +0.48 57 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 10.99 +0.44 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 10.10 +0.40 57 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 9.28 +0.62 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 8.52 +0.56 57 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 7.17 +0.46 57 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 5.86 +0.04 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 4.92 +0.17 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 4.12 +0.13 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 3.46 +0.11 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 2.89 -0.01 56 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 2.42 +0.06 56 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 81.35 +2.08 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 78.24 +0.54 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 76.90 +2.67 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 75.97 +4.31 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 74.19 +2.63 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 71.99 +3.85 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 70.24 +2.98 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 69.55 +4.34 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 67.06 +2.84 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 66.35 +4.69 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 64.80 +3.15 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 63.30 +4.12 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 60.34 +3.44 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 60.33 +4.12 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 58.15 +4.06 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 56.37 +2.78 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 54.75 +1.89 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 52.96 +2.87 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 50.78 +1.39 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 50.33 +2.56 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 50.32 +2.56 58 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 47.09 +3.06 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.00 +2.28 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 41.67 +2.10 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 40.28 +1.64 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 37.92 +1.24 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 36.00 +1.18 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 34.18 +1.12 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 32.46 +1.07 56 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 30.83 +1.01 57 0 98 0
29SEP26 250.00 C 30.86 32.00 30.86 29.29 +0.97 57 2 107 0
29SEP26 255.00 C 0.00 0.00 0.00 27.82 +0.92 57 0 160 0
29SEP26 260.00 C 0.00 0.00 0.00 26.47 +0.70 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 25.18 +0.79 57 0 886 0
29SEP26 270.00 C 0.00 0.00 0.00 23.91 +0.84 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 22.14 +0.31 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 21.40 +0.75 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 20.24 +0.71 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 19.14 +0.67 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.10 +0.63 57 0 0 0
29SEP26 300.00 C 18.30 18.30 18.30 17.11 +0.59 57 8 41 -8
29SEP26 310.00 C 0.00 0.00 0.00 15.30 +0.53 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 13.68 +0.47 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 12.22 +0.41 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 10.92 +0.67 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 9.76 +0.32 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 74.90 +3.74 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 72.96 +2.37 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 70.40 +1.24 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 70.15 +2.75 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 68.86 +2.62 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 68.28 +3.53 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 66.60 +4.48 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 64.28 +2.62 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 63.03 +2.27 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 61.88 +3.12 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 60.52 +1.77 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 60.51 +1.77 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 58.34 +1.12 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 56.71 +1.72 56 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 54.29 +1.05 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 52.18 +0.74 56 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 49.84 +0.34 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 47.71 +0.03 56 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 45.24 +0.53 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 44.17 +1.29 56 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 42.38 +1.25 57 0 2 0
30DEC26 240.00 C 41.32 41.32 41.32 40.65 +1.20 57 3 1,538 +3
30DEC26 245.00 C 0.00 0.00 0.00 39.02 +1.28 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 37.45 +1.23 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 35.95 +1.19 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 34.52 +1.25 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 33.10 +1.14 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 31.75 +0.92 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 30.39 +0.68 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 29.10 +0.53 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 27.86 +0.46 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 26.68 +0.32 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 25.54 +0.28 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 24.46 +0.26 57 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 22.43 +0.20 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 20.57 +0.15 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 18.87 +0.11 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 17.31 +0.07 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 15.89 +0.04 56 0 181 0
30MAR27 187.50 C 0.00 0.00 0.00 69.41 - 57 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 67.78 - 56 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 66.58 - 56 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 66.57 - 58 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 63.41 - 55 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 63.40 - 57 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 61.86 - 58 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 58.57 - 56 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 56.30 - 56 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 55.30 - 57 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 53.05 - 57 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 51.54 - 57 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 49.23 - 57 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 47.55 - 57 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 45.93 - 57 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 44.37 - 57 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 42.88 - 57 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 41.45 - 57 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 40.11 - 57 0 0 -
TOTAL CALL 1,830 63,545 +447
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 344 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.06 -0.05 58 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.09 -0.05 59 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.12 -0.07 58 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.16 -0.08 58 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.21 -0.11 58 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.27 -0.13 58 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.35 -0.18 58 0 178 0
30MAR26 162.50 P 1.10 1.20 1.10 0.44 -0.22 58 6 94 +5
30MAR26 165.00 P 0.00 0.00 0.00 0.58 -0.23 59 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.72 -0.29 59 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.90 -0.31 59 0 240 0
30MAR26 172.50 P 0.00 0.00 0.00 1.09 -0.39 59 0 346 0
30MAR26 175.00 P 2.04 2.04 2.04 1.33 -0.44 59 25 1,229 +25
30MAR26 177.50 P 2.15 2.25 1.80 1.61 -0.49 59 86 177 +80
30MAR26 180.00 P 2.40 2.65 2.20 1.89 -0.60 59 86 625 +52
30MAR26 182.50 P 0.00 0.00 0.00 2.28 -0.61 59 0 2,772 0
30MAR26 185.00 P 2.80 2.80 2.80 2.67 -0.73 59 5 1,079 +5
30MAR26 187.50 P 3.49 3.49 3.49 3.12 -0.81 59 100 376 +100
30MAR26 190.00 P 3.93 3.93 3.93 3.65 -0.85 59 50 319 0
30MAR26 192.50 P 4.10 4.10 4.10 4.17 -1.01 59 17 746 0
30MAR26 195.00 P 5.28 5.28 5.28 4.83 -1.03 59 30 887 0
30MAR26 197.50 P 5.60 5.60 5.60 5.52 -1.12 59 1 486 0
30MAR26 200.00 P 6.50 6.60 5.30 6.23 -1.28 59 45 1,976 -12
30MAR26 205.00 P 8.30 8.30 7.00 7.95 -1.42 59 213 1,358 +206
30MAR26 210.00 P 10.00 10.29 8.78 9.70 -1.79 59 71 1,389 -5
30MAR26 215.00 P 11.82 12.00 10.81 12.00 -1.92 59 133 1,617 +76
30MAR26 220.00 P 14.27 14.30 12.88 14.30 -2.19 59 7 638 +2
30MAR26 225.00 P 16.46 16.87 15.78 17.28 -1.99 59 51 1,253 0
30MAR26 230.00 P 20.93 20.93 18.30 20.20 -2.44 59 2 973 +2
30MAR26 235.00 P 23.20 23.30 23.20 23.34 -2.86 59 2 1,102 +2
30MAR26 240.00 P 0.00 0.00 0.00 27.27 -2.09 61 0 932 0
30MAR26 245.00 P 0.00 0.00 0.00 31.09 -1.32 62 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 35.08 -1.89 63 0 627 0
30MAR26 255.00 P 0.00 0.00 0.00 39.12 -2.28 64 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 43.15 -3.16 63 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 47.61 -1.52 65 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 52.24 -0.38 67 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 57.12 -2.61 70 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 61.85 -2.86 72 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 65.88 -1.38 69 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 71.56 -1.15 77 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 75.03 -4.06 67 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 81.06 -1.04 80 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 90.83 -2.86 84 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 100.99 -1.19 91 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 109.66 -2.14 82 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 118.89 -2.91 70 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 129.46 -2.34 88 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 138.80 -4.64 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 150.63 -1.17 112 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.68 -0.52 56 0 129 0
29APR26 172.50 P 0.00 0.00 0.00 3.09 -0.51 56 0 12 0
29APR26 175.00 P 0.00 0.00 0.00 3.49 -0.75 56 0 403 0
29APR26 177.50 P 4.00 4.00 3.75 3.97 -0.82 56 4 54 -2
29APR26 180.00 P 4.85 4.85 4.50 4.51 -0.82 56 4 117 -4
29APR26 182.50 P 5.30 5.30 5.30 5.05 -0.93 56 6 82 0
29APR26 185.00 P 5.36 5.36 5.36 5.64 -1.04 56 1 615 -1
29APR26 187.50 P 0.00 0.00 0.00 6.34 -1.04 56 0 40 0
29APR26 190.00 P 6.80 6.80 6.80 6.98 -1.08 56 2 339 0
29APR26 192.50 P 0.00 0.00 0.00 7.66 -1.17 56 0 249 0
29APR26 195.00 P 8.50 8.50 8.50 8.51 -1.17 56 3 54 +3
29APR26 197.50 P 9.23 9.23 9.23 9.32 -1.21 56 15 51 0
29APR26 200.00 P 10.08 10.08 9.98 10.03 -1.44 55 33 336 -15
29APR26 205.00 P 11.26 11.45 11.26 12.05 -1.48 55 26 744 -1
29APR26 210.00 P 0.00 0.00 0.00 14.12 -1.78 55 0 194 0
29APR26 215.00 P 0.00 0.00 0.00 16.43 -1.88 55 0 785 0
29APR26 220.00 P 0.00 0.00 0.00 19.31 -1.70 56 0 566 0
29APR26 225.00 P 0.00 0.00 0.00 21.48 -2.45 55 0 399 0
29APR26 230.00 P 0.00 0.00 0.00 25.36 -1.69 57 0 299 0
29APR26 235.00 P 0.00 0.00 0.00 28.06 -2.29 56 0 561 0
29APR26 240.00 P 0.00 0.00 0.00 31.43 -2.92 56 0 353 0
29APR26 245.00 P 31.60 31.60 31.60 35.11 -2.97 57 5 244 0
29APR26 250.00 P 0.00 0.00 0.00 39.13 -0.85 58 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 42.88 -2.92 59 0 60 0
29APR26 260.00 P 45.50 45.50 45.00 45.65 -2.38 55 15 153 +14
29APR26 265.00 P 0.00 0.00 0.00 50.75 -3.23 59 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 54.42 -1.96 57 0 32 0
29APR26 275.00 P 58.85 58.85 58.85 58.85 -2.98 58 5 30 -5
29APR26 280.00 P 0.00 0.00 0.00 63.55 -2.78 60 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 68.85 -0.42 64 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 72.83 -3.59 62 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 75.20 -5.89 51 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 81.51 -2.71 61 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 90.83 -2.86 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 100.99 -4.44 67 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 110.99 -1.14 71 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 120.85 -1.09 74 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 130.22 -4.25 73 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.93 -0.30 57 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.22 -0.31 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.52 -0.33 57 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.83 -0.42 57 0 8 0
28MAY26 160.00 P 0.00 0.00 0.00 3.23 -0.43 57 0 28 0
28MAY26 162.50 P 0.00 0.00 0.00 3.75 -0.32 57 0 42 0
28MAY26 165.00 P 0.00 0.00 0.00 4.16 -0.39 57 0 28 0
28MAY26 167.50 P 0.00 0.00 0.00 4.65 -0.59 57 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 5.20 -0.60 57 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 5.71 -0.65 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.22 -0.77 57 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 6.78 -0.97 57 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 7.42 -0.91 57 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 8.13 -1.06 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.84 -0.94 57 0 42 0
28MAY26 187.50 P 0.00 0.00 0.00 9.57 -1.08 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.40 -1.10 57 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 11.18 -1.17 56 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 12.05 -1.24 56 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 13.00 -1.29 56 0 0 0
28MAY26 200.00 P 13.90 13.90 13.90 13.90 -1.41 56 23 167 -23
28MAY26 205.00 P 0.00 0.00 0.00 16.13 -1.41 56 0 30 0
28MAY26 210.00 P 18.23 18.23 18.23 18.23 -1.72 56 15 515 -15
28MAY26 215.00 P 20.16 20.16 20.16 21.38 -1.18 57 1 31 +1
28MAY26 220.00 P 0.00 0.00 0.00 24.07 -1.26 58 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 26.94 -1.33 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 29.96 -1.42 58 0 127 0
28MAY26 235.00 P 32.58 32.58 32.58 32.54 -2.10 57 23 124 0
28MAY26 240.00 P 0.00 0.00 0.00 35.85 -1.65 57 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 40.04 -1.25 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 41.78 -4.18 55 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 46.53 -2.77 58 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 50.37 -1.32 58 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 53.10 -4.55 55 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 57.08 -4.66 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 62.59 -3.28 60 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 66.75 -1.54 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 71.99 -2.60 63 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 74.05 -4.93 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 77.09 -6.44 52 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 83.69 -4.43 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 93.70 -2.58 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 102.66 -3.06 64 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 111.32 -4.94 62 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 120.85 -1.52 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.57 -0.11 56 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.67 -0.18 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.81 -0.19 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.95 -0.20 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.10 -0.25 56 0 183 0
29JUN26 132.50 P 0.00 0.00 0.00 1.28 -0.29 56 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.49 -0.30 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.70 -0.33 56 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.92 -0.42 56 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.29 -0.37 56 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.60 -0.37 56 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.91 -0.42 56 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 3.25 -0.51 56 0 388 0
29JUN26 152.50 P 0.00 0.00 0.00 3.67 -0.52 56 0 64 0
29JUN26 155.00 P 4.30 4.30 4.30 4.10 -0.52 56 2 322 +2
29JUN26 157.50 P 4.65 4.65 4.65 4.40 -0.70 56 2 72 +2
29JUN26 160.00 P 5.00 5.00 5.00 4.98 -0.69 56 2 458 +2
29JUN26 162.50 P 5.50 5.50 5.50 5.45 -0.77 56 2 90 +2
29JUN26 165.00 P 6.10 6.10 5.80 6.01 -0.77 56 4 164 +4
29JUN26 167.50 P 0.00 0.00 0.00 6.40 -1.00 56 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 6.95 -1.00 56 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 7.71 -1.09 56 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 8.32 -1.25 56 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 9.09 -0.65 56 0 7 0
29JUN26 180.00 P 0.00 0.00 0.00 9.74 -0.78 56 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 10.70 -1.04 56 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 11.34 -1.13 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 12.04 -1.60 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 13.11 -1.27 55 0 174 0
29JUN26 192.50 P 0.00 0.00 0.00 14.07 -1.25 56 0 2 0
29JUN26 195.00 P 14.00 14.00 14.00 15.06 -1.28 56 1 4,311 +1
29JUN26 197.50 P 0.00 0.00 0.00 16.06 -1.35 56 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 17.12 -1.32 56 0 4,612 0
29JUN26 205.00 P 0.00 0.00 0.00 19.38 -1.47 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 21.75 -1.60 56 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 24.33 -1.69 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 27.06 -1.78 56 0 89 0
29JUN26 225.00 P 0.00 0.00 0.00 29.96 -1.84 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 32.99 -1.93 56 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 36.15 -2.01 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 39.44 -1.81 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 42.71 -2.04 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 46.69 -2.01 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 50.00 -3.12 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 53.12 -2.19 56 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 57.61 -3.12 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 60.10 -4.34 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 64.37 -2.33 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 69.37 -2.11 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 72.83 -3.12 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.26 -3.42 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 81.79 -2.49 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 86.11 -3.04 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 94.95 -2.64 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 103.95 -2.23 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 112.72 -5.25 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 123.56 -1.89 65 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 130.99 -5.23 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 141.58 -4.44 64 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 150.68 -5.11 62 0 0 0
29SEP26 150.00 P 7.20 7.70 7.20 7.17 -0.88 56 6 941 +6
29SEP26 152.50 P 7.80 8.10 7.80 7.73 -1.01 56 6 130 +6
29SEP26 155.00 P 8.60 8.60 8.50 8.30 -0.96 55 4 192 +4
29SEP26 157.50 P 9.30 9.30 8.90 8.95 -1.03 56 4 44 +4
29SEP26 160.00 P 0.00 0.00 0.00 9.87 -0.81 56 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 10.50 -0.91 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.29 -0.88 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 12.06 -0.88 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 12.88 -0.92 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 13.64 -1.10 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 14.41 -1.48 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 15.42 -1.19 56 0 128 0
29SEP26 180.00 P 16.30 16.30 16.30 16.33 -0.78 56 50 159 0
29SEP26 182.50 P 0.00 0.00 0.00 17.15 -1.19 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 18.18 -1.92 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 19.41 -1.62 56 0 50 0
29SEP26 190.00 P 0.00 0.00 0.00 20.54 -1.07 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 21.50 -1.23 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 22.62 -1.27 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.76 -1.36 56 0 470 0
29SEP26 200.00 P 25.00 25.17 24.90 24.94 -1.34 56 70 5,169 -50
29SEP26 205.00 P 0.00 0.00 0.00 27.41 -1.41 56 0 150 0
29SEP26 210.00 P 30.22 30.22 28.23 29.58 -1.88 55 650 2,480 +450
29SEP26 215.00 P 32.96 32.96 32.96 32.70 -1.55 56 50 420 0
29SEP26 220.00 P 35.75 35.99 35.75 35.53 -1.60 56 100 31 -92
29SEP26 225.00 P 0.00 0.00 0.00 38.46 -1.68 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 41.51 -1.74 56 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 44.66 -1.80 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 47.91 -0.60 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 51.46 -1.64 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 54.84 -1.69 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 57.60 -3.31 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 62.43 -1.77 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 64.94 -2.21 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 70.00 -2.73 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 71.69 -4.57 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.91 -3.65 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 81.23 -2.61 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.64 -3.96 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 89.23 -1.61 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 92.33 -3.56 57 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 101.42 -2.79 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 111.11 -2.89 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 118.49 -4.62 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 127.68 -2.27 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 136.62 -3.06 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 17.05 -0.90 56 0 16 0
30DEC26 170.00 P 0.00 0.00 0.00 18.00 -0.95 56 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 18.70 -1.39 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 19.86 -1.10 56 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 20.49 -1.42 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.75 -1.41 56 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 22.88 -1.02 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 23.94 -1.24 56 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 25.25 -1.16 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.19 -1.43 56 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 27.53 -1.30 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.72 -1.33 56 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 29.95 -1.36 56 0 65 0
30DEC26 200.00 P 31.00 31.00 31.00 31.20 -1.39 56 10 3,184 +10
30DEC26 205.00 P 0.00 0.00 0.00 33.77 -1.46 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 36.45 -1.74 56 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 39.24 -1.58 56 0 2 0
30DEC26 220.00 P 42.18 42.18 42.18 42.11 -1.59 56 50 160 -44
30DEC26 225.00 P 0.00 0.00 0.00 45.08 -1.66 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 48.15 -1.71 56 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 51.30 -1.76 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 54.53 -2.46 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 57.13 -3.61 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.14 -1.26 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 64.74 -2.18 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 68.12 -1.76 57 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 70.85 -3.32 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.90 -3.13 56 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 78.44 -3.27 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.09 -2.11 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 86.12 -3.29 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 90.29 -2.75 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 94.91 -2.29 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 97.86 -3.12 57 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 106.66 -2.79 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 115.43 -2.33 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 122.84 -3.44 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 132.02 -2.78 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 140.97 -3.33 59 0 6 0
30MAR27 187.50 P 0.00 0.00 0.00 29.52 - 55 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 30.75 - 56 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 32.32 - 56 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 33.57 - 56 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 34.84 - 56 0 0 -
30MAR27 200.00 P 34.00 34.00 34.00 36.14 - 56 5 5 -
30MAR27 205.00 P 0.00 0.00 0.00 38.80 - 56 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 41.56 - 56 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 44.40 - 56 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 47.33 - 56 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 50.34 - 56 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 53.43 - 56 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 56.60 - 56 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 59.84 - 56 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 63.02 - 56 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 66.26 - 56 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 69.51 - 56 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 73.20 - 56 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 76.86 - 56 0 0 -
TOTAL PUT 2,129 79,162 +797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.90
30MAR26 19.00 C 0.00 0.00 0.00 25.95 +1.00 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.45 +1.00 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.95 +1.00 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.95 +1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.95 +1.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.96 +1.00 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.96 +1.00 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.96 +0.69 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.96 +1.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.96 +0.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.97 +0.61 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.97 +1.00 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.97 +1.00 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.97 +0.99 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.98 +0.98 41 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 11.98 +0.93 33 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 10.98 +0.70 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 9.98 +0.72 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 8.99 +1.00 28 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 7.99 +0.99 22 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 7.00 +0.98 24 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 5.93 +0.94 0 0 141 0
30MAR26 40.00 C 4.60 4.60 4.60 4.98 +0.83 0 15 455 0
30MAR26 41.00 C 3.73 3.95 3.72 4.13 +0.93 24 21 756 +20
30MAR26 42.00 C 0.00 0.00 0.00 3.22 +0.76 22 0 230 0
30MAR26 43.00 C 1.82 2.42 1.82 2.48 +0.67 24 156 1,022 +15
30MAR26 44.00 C 1.24 1.78 1.24 1.84 +0.55 24 302 1,338 +272
30MAR26 45.00 C 0.97 1.29 0.90 1.31 +0.40 25 65 558 +53
30MAR26 46.00 C 0.66 0.91 0.66 0.91 +0.31 25 50 281 +34
30MAR26 47.00 C 0.47 0.61 0.47 0.61 +0.24 25 64 215 +10
30MAR26 48.00 C 0.30 0.40 0.30 0.39 +0.17 26 292 491 +284
30MAR26 49.00 C 0.21 0.28 0.21 0.23 +0.10 25 118 405 +103
30MAR26 50.00 C 0.15 0.20 0.13 0.14 +0.07 26 155 584 +150
30MAR26 52.50 C 0.07 0.07 0.07 0.03 +0.01 26 75 82 +75
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.04 +1.00 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.05 +1.00 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.05 +1.00 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.06 +1.00 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.06 +0.78 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.08 +0.82 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.09 +1.03 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.12 +0.96 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.07 +0.92 0 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 6.36 +1.07 29 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 5.25 +0.83 22 0 777 0
29APR26 41.00 C 0.00 0.00 0.00 4.40 +0.76 22 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 3.66 +0.70 23 0 865 0
29APR26 43.00 C 2.30 2.80 2.30 2.98 +0.61 24 59 613 -44
29APR26 44.00 C 1.93 2.20 1.93 2.39 +0.54 24 11 226 +11
29APR26 45.00 C 1.53 1.79 1.53 1.88 +0.46 24 29 263 +25
29APR26 46.00 C 1.10 1.10 1.10 1.45 +0.38 25 4 219 0
29APR26 47.00 C 0.98 0.98 0.98 1.09 +0.27 25 3 407 0
29APR26 48.00 C 0.00 0.00 0.00 0.82 +0.22 25 0 37 0
29APR26 49.00 C 0.00 0.00 0.00 0.62 +0.19 25 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.44 +0.14 25 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.17 +0.06 25 0 60 0
29APR26 55.00 C 0.12 0.12 0.12 0.06 +0.02 25 30 65 +30
29APR26 57.50 C 0.07 0.07 0.07 0.02 0.00 25 30 30 +30
28MAY26 31.00 C 0.00 0.00 0.00 14.12 +1.00 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.13 +1.00 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.14 +0.99 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.16 +0.88 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.18 +0.92 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.22 +0.96 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.12 +0.77 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.37 +0.91 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.36 +0.74 22 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 5.48 +0.65 21 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.72 +0.62 23 0 241 0
28MAY26 42.00 C 0.00 0.00 0.00 4.02 +0.69 23 0 756 0
28MAY26 43.00 C 2.83 3.07 2.83 3.38 +0.62 24 106 571 -1
28MAY26 44.00 C 2.10 2.10 2.10 2.80 +0.55 24 15 412 0
28MAY26 45.00 C 0.00 0.00 0.00 2.30 +0.49 24 0 542 0
28MAY26 46.00 C 1.68 1.74 1.68 1.86 +0.42 24 15 92 +15
28MAY26 47.00 C 1.36 1.36 1.36 1.48 +0.35 24 8 358 +8
28MAY26 48.00 C 0.93 0.93 0.93 1.17 +0.29 25 15 45 +15
28MAY26 49.00 C 0.76 0.91 0.76 0.91 +0.20 25 18 120 +18
28MAY26 50.00 C 0.73 0.73 0.73 0.73 +0.19 25 15 195 +15
28MAY26 52.50 C 0.36 0.36 0.36 0.37 +0.12 25 15 45 +15
28MAY26 55.00 C 0.26 0.26 0.26 0.17 +0.06 25 70 70 +70
28MAY26 57.50 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.13 +1.00 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.14 +0.87 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.14 +0.99 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.15 +0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.16 +0.80 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.17 +0.99 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.19 +1.00 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.20 +0.99 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.21 +0.98 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.24 +0.98 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 11.27 +0.97 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.31 +0.94 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 9.37 +0.92 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.45 +0.88 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 7.57 +0.85 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.72 +0.80 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.91 +0.75 24 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 5.16 +0.69 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.46 +0.63 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.70 +0.45 23 0 17 0
29JUN26 44.00 C 2.44 2.48 2.44 3.14 +0.41 23 45 45 +36
29JUN26 45.00 C 2.07 2.38 2.06 2.64 +0.36 24 60 61 +56
29JUN26 46.00 C 0.00 0.00 0.00 2.19 +0.31 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.81 +0.27 24 0 620 0
29JUN26 48.00 C 1.09 1.09 1.09 1.48 +0.23 24 15 15 +15
29JUN26 49.00 C 0.90 1.08 0.90 1.20 +0.20 24 35 87 +35
29JUN26 50.00 C 0.00 0.00 0.00 0.96 +0.16 24 0 0 0
29JUN26 52.50 C 0.51 0.54 0.51 0.54 +0.10 24 90 90 +90
29JUN26 55.00 C 0.32 0.32 0.32 0.30 +0.07 25 115 115 +115
29JUN26 57.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.14 +0.99 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.15 +0.99 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.16 +0.80 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.18 +1.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.19 +0.99 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.20 +0.98 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.22 +0.97 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.25 +0.96 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 +0.95 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.36 +0.92 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.44 +0.88 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.56 +0.85 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.72 +0.82 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.91 +0.75 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 6.16 +0.70 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 +0.65 24 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.80 +0.59 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.21 +0.54 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.66 +0.47 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.18 +0.43 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.74 +0.38 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 +0.32 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 2.02 +0.30 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.71 +0.24 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.46 +0.22 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 +0.14 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 +0.08 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.17 +0.81 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.18 +0.99 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.20 +0.98 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.23 +0.97 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.26 +0.95 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.32 +0.93 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.40 +0.91 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.50 +0.87 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.64 +0.82 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.82 +0.79 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.04 +0.74 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 +0.70 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.61 +0.63 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.98 +0.60 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.38 +0.54 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.84 +0.51 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.32 +0.45 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 +0.43 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 +0.37 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 +0.35 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 +0.29 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 +0.29 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 +0.23 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.51 +0.16 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.12 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.75 - 24 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.95 - 24 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 9.19 - 24 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.47 - 24 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 7.80 - 24 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 7.16 - 24 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 6.56 - 24 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 6.00 - 24 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 5.47 - 24 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 4.98 - 24 0 0 -
30MAR27 45.00 C 3.00 3.00 3.00 4.53 - 24 12 12 -
30MAR27 46.00 C 0.00 0.00 0.00 4.09 - 24 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 3.72 - 24 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 3.35 - 24 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 3.02 - 24 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 2.73 - 24 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 2.08 - 24 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 1.57 - 24 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 1.18 - 24 0 0 -
TOTAL CALL 2,128 18,682 +1,570
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 177 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 710 0
30MAR26 38.00 P 0.05 0.05 0.05 0.02 -0.02 27 2 305 -2
30MAR26 39.00 P 0.08 0.08 0.08 0.04 -0.04 26 5 446 0
30MAR26 40.00 P 0.14 0.15 0.13 0.08 -0.08 25 121 518 +50
30MAR26 41.00 P 0.29 0.29 0.26 0.17 -0.14 26 16 377 +16
30MAR26 42.00 P 0.46 0.47 0.32 0.32 -0.23 25 55 633 +33
30MAR26 43.00 P 0.84 0.84 0.58 0.57 -0.33 26 74 147 -10
30MAR26 44.00 P 0.00 0.00 0.00 0.92 -0.44 26 0 67 0
30MAR26 45.00 P 1.91 1.91 1.86 1.39 -0.57 26 45 49 +2
30MAR26 46.00 P 0.00 0.00 0.00 1.99 -0.68 27 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 2.60 -0.69 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.49 -0.81 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.37 -0.78 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.32 -0.98 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.60 -1.07 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.10 -1.00 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.60 -1.00 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 451 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 363 0
29APR26 39.00 P 0.21 0.21 0.21 0.17 -0.11 25 15 597 +15
29APR26 40.00 P 0.00 0.00 0.00 0.29 -0.15 25 0 911 0
29APR26 41.00 P 0.00 0.00 0.00 0.46 -0.22 25 0 1,098 0
29APR26 42.00 P 0.00 0.00 0.00 0.70 -0.28 26 0 535 0
29APR26 43.00 P 1.23 1.23 1.06 1.01 -0.37 26 19 534 -11
29APR26 44.00 P 0.00 0.00 0.00 1.41 -0.46 26 0 100 0
29APR26 45.00 P 2.20 2.20 2.20 1.89 -0.55 26 15 177 +15
29APR26 46.00 P 0.00 0.00 0.00 2.47 -0.63 26 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 3.13 -0.71 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.75 -0.74 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.66 -0.67 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.52 -0.78 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.65 -1.22 25 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.40 -0.70 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.60 -1.00 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 160 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 241 0
28MAY26 37.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 222 0
28MAY26 38.00 P 0.29 0.30 0.29 0.21 -0.10 25 45 349 0
28MAY26 39.00 P 0.36 0.36 0.36 0.33 -0.13 25 15 294 0
28MAY26 40.00 P 0.00 0.00 0.00 0.49 -0.19 25 0 489 0
28MAY26 41.00 P 0.00 0.00 0.00 0.71 -0.24 25 0 388 0
28MAY26 42.00 P 0.00 0.00 0.00 0.99 -0.30 25 0 244 0
28MAY26 43.00 P 1.50 1.50 1.50 1.34 -0.37 26 9 248 0
28MAY26 44.00 P 0.00 0.00 0.00 1.75 -0.45 26 0 77 0
28MAY26 45.00 P 2.81 2.81 2.52 2.24 -0.52 26 22 45 +11
28MAY26 46.00 P 0.00 0.00 0.00 2.81 -0.50 26 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.45 -0.54 26 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.15 -0.59 26 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.92 -0.62 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.73 -0.65 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.74 -1.13 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.40 -0.70 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.60 -1.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 291 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.12 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 -0.14 24 0 294 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.18 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 0.66 -0.23 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 0.91 -0.28 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.22 -0.33 25 0 7 0
29JUN26 43.00 P 2.12 2.12 2.10 1.58 -0.39 25 30 30 +30
29JUN26 44.00 P 2.64 2.64 2.53 2.01 -0.44 25 105 105 +105
29JUN26 45.00 P 3.13 3.20 3.13 2.50 -0.49 25 30 30 +30
29JUN26 46.00 P 3.77 3.89 3.77 3.06 -0.55 25 45 45 +45
29JUN26 47.00 P 0.00 0.00 0.00 3.59 -0.68 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.25 -0.73 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.96 -0.79 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.73 -0.83 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.84 -1.03 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.40 -0.72 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.60 -1.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.06 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.08 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.11 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.14 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 -0.19 24 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 -0.22 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.25 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.32 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.45 -0.36 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 -0.40 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.19 -0.47 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.64 -0.51 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.14 -0.56 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.68 -0.62 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.27 -0.65 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.90 -0.71 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 -0.72 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.29 -0.79 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.05 -0.80 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.06 -0.88 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.23 -0.93 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.52 -0.95 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 -0.07 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 -0.10 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.12 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.48 -0.15 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 -0.19 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.23 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.03 -0.26 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.31 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.33 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.90 -0.40 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.28 -0.43 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.69 -0.49 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.16 -0.51 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 -0.57 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.20 -0.60 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.77 -0.66 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 -0.67 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.05 -0.72 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.75 -0.74 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.46 -0.79 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.40 -0.85 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 -0.90 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 -0.93 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 - 24 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 1.09 - 24 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 1.33 - 24 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 1.62 - 24 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 1.93 - 24 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 2.29 - 24 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 2.67 - 24 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 3.10 - 24 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.57 - 24 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 4.07 - 24 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 4.61 - 24 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 5.17 - 24 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 5.80 - 24 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 6.43 - 24 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 7.11 - 24 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 7.82 - 24 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 9.70 - 24 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 11.73 - 24 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 13.88 - 24 0 0 -
TOTAL PUT 668 20,938 +329
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$ 192.30
30MAR26 172.50 C 0.00 0.00 0.00 22.60 - 43 0 0 -
30MAR26 175.00 C 0.00 0.00 0.00 20.66 -2.08 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 18.81 -2.05 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 17.06 -2.01 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 15.40 -2.48 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 13.84 -1.54 43 0 0 0
30MAR26 187.50 C 11.44 11.70 10.99 12.02 -2.22 41 28 27 +27
30MAR26 190.00 C 12.40 12.40 10.08 10.71 -2.18 41 52 52 +52
30MAR26 192.50 C 8.74 8.74 8.72 9.50 -2.06 41 17 17 +17
30MAR26 195.00 C 7.72 8.44 7.72 8.81 -1.61 43 17 30 -15
30MAR26 197.50 C 0.00 0.00 0.00 7.71 -1.58 43 0 32 0
30MAR26 200.00 C 5.77 5.77 5.77 6.72 -1.54 43 5 50 +5
30MAR26 205.00 C 4.20 4.77 4.20 4.88 -1.61 42 11 80 +10
30MAR26 210.00 C 3.57 3.57 3.57 3.63 -1.34 42 16 67 +10
30MAR26 215.00 C 2.46 2.46 2.46 2.65 -1.10 42 16 170 0
30MAR26 220.00 C 1.84 1.84 1.61 1.92 -0.87 42 26 1,263 -12
30MAR26 225.00 C 1.97 1.97 1.97 1.43 -0.62 43 15 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.97 -0.51 43 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.67 -0.39 43 0 242 0
30MAR26 240.00 C 0.59 0.59 0.59 0.45 -0.30 43 50 115 +35
30MAR26 245.00 C 0.00 0.00 0.00 0.30 -0.22 43 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.20 -0.15 43 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.13 -0.11 43 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 25.29 - 41 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 23.53 -2.06 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 21.85 -2.08 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 20.25 -2.32 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 18.72 -2.65 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 17.27 -1.42 41 0 0 0
29APR26 187.50 C 15.04 15.98 15.04 15.45 -2.59 40 30 30 +30
29APR26 190.00 C 0.00 0.00 0.00 14.16 -2.43 40 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 12.98 -2.35 40 0 15 0
29APR26 195.00 C 11.55 11.55 11.55 11.87 -2.23 40 15 30 +15
29APR26 197.50 C 10.54 10.54 10.54 10.94 -2.23 40 15 186 -11
29APR26 200.00 C 0.00 0.00 0.00 10.48 -1.65 42 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 8.30 -1.93 41 0 44 0
29APR26 210.00 C 6.31 6.31 6.31 6.86 -1.69 41 10 81 0
29APR26 215.00 C 0.00 0.00 0.00 5.66 -1.42 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 4.61 -1.24 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 3.69 -1.05 42 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 2.93 -0.95 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 2.24 -0.89 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 1.75 -0.75 41 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 1.37 -0.59 41 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 1.06 -0.47 41 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.81 -0.42 41 0 0 0
29APR26 260.00 C 1.14 1.14 1.14 0.62 -0.33 41 15 30 +15
29APR26 265.00 C 0.00 0.00 0.00 0.47 -0.29 41 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 28.06 - 42 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 26.43 -1.86 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 24.86 -1.78 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 23.35 -1.80 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 21.91 -1.78 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 20.53 -1.70 42 0 0 0
28MAY26 187.50 C 17.46 17.46 17.46 18.75 -2.37 41 15 15 +15
28MAY26 190.00 C 0.00 0.00 0.00 17.51 -2.10 41 0 0 0
28MAY26 192.50 C 16.10 16.10 16.10 16.40 -1.99 41 15 30 +15
28MAY26 195.00 C 15.02 15.02 15.02 15.28 -2.07 41 15 21 +15
28MAY26 197.50 C 14.01 14.01 14.01 14.21 -2.04 41 15 15 0
28MAY26 200.00 C 13.25 13.25 13.25 13.24 -1.97 41 1 31 +1
28MAY26 205.00 C 0.00 0.00 0.00 11.49 -1.88 42 0 75 0
28MAY26 210.00 C 9.69 9.69 9.45 9.98 -1.68 42 30 45 -15
28MAY26 215.00 C 8.40 8.55 8.40 8.66 -1.42 42 30 32 0
28MAY26 220.00 C 0.00 0.00 0.00 7.45 -1.19 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 6.36 -1.06 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 5.37 -0.94 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 4.39 -0.84 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 3.68 -0.74 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 3.08 -0.67 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 2.56 -0.59 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 2.13 -0.52 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.76 -0.47 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 1.46 -0.38 42 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 30.30 - 42 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 28.74 -1.76 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 27.23 -1.77 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 25.78 -1.77 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 24.39 -1.72 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 23.04 -1.64 42 0 0 0
29JUN26 187.50 C 21.02 21.02 21.02 21.29 -2.14 40 15 15 +15
29JUN26 190.00 C 0.00 0.00 0.00 20.09 -2.02 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 18.94 -2.00 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 17.85 -1.93 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 16.82 -1.93 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 15.84 -1.76 41 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 14.03 -1.64 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 12.42 -1.53 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 10.99 -1.49 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 9.71 -1.39 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 8.59 -1.09 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 7.27 -1.27 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 6.31 -1.13 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 5.47 -0.84 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 4.72 -0.79 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 4.07 -0.67 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 3.50 -0.66 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 3.01 -0.57 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 2.58 -0.52 42 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 36.61 - 42 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 35.19 -1.61 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 33.81 -1.58 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 32.47 -1.51 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 31.18 -1.45 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 29.93 -1.49 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 28.71 -1.50 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.13 -1.86 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 26.03 -1.94 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 24.94 -1.91 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 23.93 -1.88 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 22.95 -1.82 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 21.09 -1.73 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 19.41 -1.56 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 17.82 -1.48 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 16.38 -1.49 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 14.88 -1.53 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.57 -1.47 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 12.37 -0.92 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 11.27 -0.87 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 10.25 -0.87 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.32 -0.78 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 8.47 -0.70 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 7.70 -0.71 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.99 -0.66 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 41.24 - 42 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 39.90 -1.52 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.59 -1.45 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.31 -1.38 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 36.07 -1.43 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.87 -1.45 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.69 -1.44 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.56 -1.38 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 30.99 -1.77 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.98 -1.79 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.98 -1.97 41 0 0 0
30DEC26 200.00 C 27.42 28.88 27.42 28.00 -1.92 41 19 47 +17
30DEC26 205.00 C 0.00 0.00 0.00 26.13 -1.75 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 24.41 -1.81 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 22.79 -1.62 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.33 -1.63 42 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 19.80 -1.57 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.40 -1.57 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 17.10 -1.01 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.88 -0.94 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.75 -0.79 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.69 -0.84 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 12.70 -0.84 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.79 -0.76 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 10.93 -0.64 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 45.18 - 42 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 43.89 - 42 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 42.63 - 42 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 41.40 - 42 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 40.20 - 42 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 39.03 - 42 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 37.89 - 42 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 36.78 - 42 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 35.18 - 41 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 34.22 - 41 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 33.22 - 41 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 32.25 - 41 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 30.41 - 41 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 28.67 - 41 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 27.04 - 41 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 25.46 - 41 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 24.04 - 42 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 22.60 - 42 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 21.24 - 42 0 0 -
TOTAL CALL 493 5,406 +241
30MAR26 172.50 P 3.04 3.04 2.61 2.47 - 43 82 81 -
30MAR26 175.00 P 2.80 3.25 2.80 3.05 +0.06 43 20 32 +17
30MAR26 177.50 P 0.00 0.00 0.00 3.70 +0.05 43 0 0 0
30MAR26 180.00 P 4.60 5.20 4.50 4.43 +0.08 43 9 1,529 +7
30MAR26 182.50 P 0.00 0.00 0.00 5.24 +0.05 43 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 6.16 +0.09 43 0 120 0
30MAR26 187.50 P 6.77 6.77 6.49 7.19 +0.29 43 19 87 -14
30MAR26 190.00 P 8.65 8.65 8.65 8.58 +0.51 44 15 38 +8
30MAR26 192.50 P 0.00 0.00 0.00 9.83 +0.58 44 0 56 0
30MAR26 195.00 P 12.11 12.35 11.87 10.98 +0.66 43 31 286 0
30MAR26 197.50 P 12.70 12.75 12.70 12.48 +0.81 43 3 32 -1
30MAR26 200.00 P 0.00 0.00 0.00 14.22 +1.38 44 0 23 0
30MAR26 205.00 P 0.00 0.00 0.00 17.47 +1.39 43 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 21.67 +1.10 46 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 25.04 +1.94 43 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 29.28 +1.08 43 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 33.72 +1.53 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 38.32 +1.66 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 43.05 +1.79 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 47.87 +2.12 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 52.77 +1.96 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 57.71 +2.02 42 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 62.70 +2.07 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 67.70 +2.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 72.70 +2.10 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 4.83 - 42 0 0 -
29APR26 175.00 P 5.80 5.84 5.80 5.60 -0.06 42 4 4 +4
29APR26 177.50 P 0.00 0.00 0.00 6.45 +0.08 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 7.33 +0.10 42 0 21 0
29APR26 182.50 P 0.00 0.00 0.00 8.37 +0.24 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 9.41 +0.29 42 0 16 0
29APR26 187.50 P 10.59 10.59 10.59 10.59 +0.37 42 15 29 +10
29APR26 190.00 P 0.00 0.00 0.00 11.81 +0.45 42 0 65 0
29APR26 192.50 P 0.00 0.00 0.00 13.10 +0.51 42 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 14.47 +0.58 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 15.94 +0.67 42 0 247 0
29APR26 200.00 P 18.53 18.53 18.53 17.53 +0.92 43 8 284 -8
29APR26 205.00 P 19.70 19.70 19.70 19.69 -0.17 39 2 90 0
29APR26 210.00 P 0.00 0.00 0.00 24.45 +1.35 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 27.97 +0.35 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 31.34 +0.78 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 35.49 +0.93 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 39.77 +1.04 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.18 +0.93 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 48.75 +1.57 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 53.39 +1.70 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 58.14 +1.85 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 62.95 +1.29 41 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 67.82 +1.79 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 72.74 +1.88 41 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 7.34 - 43 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 8.21 +0.42 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 9.13 +0.38 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 10.10 +0.42 43 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 11.14 +0.58 43 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 12.26 +0.53 43 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 13.43 +0.57 43 0 0 0
28MAY26 190.00 P 15.46 15.46 15.46 14.69 +0.62 43 15 30 +13
28MAY26 192.50 P 16.50 16.83 16.40 16.01 +0.69 43 45 60 +45
28MAY26 195.00 P 0.00 0.00 0.00 17.34 +0.87 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 18.83 +0.81 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 20.41 +0.83 43 0 15 0
28MAY26 205.00 P 22.52 22.52 22.49 23.67 +1.17 44 12 27 +12
28MAY26 210.00 P 0.00 0.00 0.00 27.23 +1.89 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 30.93 +2.49 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 33.74 +1.46 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.02 +1.27 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 41.70 +0.62 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.90 +1.10 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.21 +1.21 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.65 +1.30 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.17 +1.40 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 63.79 +1.70 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 68.46 +1.56 42 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 73.22 +1.66 42 0 0 0
29JUN26 172.50 P 9.13 9.35 9.13 9.19 - 42 2 2 -
29JUN26 175.00 P 0.00 0.00 0.00 10.11 +0.43 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 11.09 +0.48 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 12.08 +0.54 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 13.21 +0.60 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 14.38 +0.69 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 15.61 +0.76 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 16.89 +0.72 42 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 18.20 +0.75 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 19.60 +0.81 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 21.06 +0.87 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 22.58 +0.92 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 24.73 -0.01 40 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 29.35 +2.25 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.59 +0.41 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 35.59 +0.55 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 39.37 +0.56 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 43.30 +1.03 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 47.33 +1.06 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.54 +1.16 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 55.78 +1.20 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.21 +1.34 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.67 +1.32 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.22 +1.42 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 73.86 +1.50 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.36 - 43 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 15.41 +0.55 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.51 +0.60 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 17.62 +0.64 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 18.83 +0.87 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.06 +0.74 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.34 +0.79 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.63 +0.80 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 24.00 +0.81 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.42 +0.86 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.88 +0.91 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 28.38 +0.98 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 31.71 +1.28 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 34.59 +1.27 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.99 +1.36 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.52 +1.44 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.58 +0.92 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.24 +0.92 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.98 +0.98 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.95 +1.09 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.93 +1.09 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.95 +1.11 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.19 +1.25 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.45 +1.26 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 76.73 +1.28 42 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 17.68 - 42 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 18.80 +0.50 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.04 +0.72 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.24 +0.79 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 22.49 +0.77 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.72 +0.80 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.08 +0.86 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.57 +1.00 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.81 +0.75 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.20 +0.81 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.72 +0.97 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.22 +1.00 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.88 +0.63 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.02 +0.64 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.34 +0.66 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.17 +1.54 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 48.75 +1.24 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.76 +0.98 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.44 +0.98 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.16 +1.00 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 63.02 +1.13 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.01 +1.14 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.03 +1.16 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.07 +1.17 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.25 +1.29 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 20.62 - 42 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 21.78 - 42 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 22.97 - 42 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 24.20 - 42 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 25.47 - 42 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 26.77 - 42 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 28.11 - 42 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 29.73 - 42 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 30.88 - 42 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 32.38 - 42 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 33.81 - 42 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 35.31 - 42 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 38.04 - 42 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 41.06 - 42 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 44.40 - 42 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 47.75 - 42 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 51.12 - 42 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 54.59 - 42 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 58.28 - 42 0 0 -
TOTAL PUT 282 6,725 +93
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$ 7.79
30MAR26 5.25 C 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.56 -0.14 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.31 -0.14 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 -0.11 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 -0.14 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 -0.08 23 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 -0.07 23 0 27 0
30MAR26 8.00 C 0.14 0.14 0.14 0.13 -0.05 23 30 366 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.04 22 0 417 0
30MAR26 8.50 C 0.05 0.05 0.05 0.03 -0.02 23 34 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.30 -0.20 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 -0.08 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 -0.10 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.31 -0.15 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.89 -0.10 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.34 -0.06 23 0 420 0
29APR26 8.00 C 0.24 0.24 0.24 0.22 -0.06 23 7 137 +7
29APR26 8.25 C 0.16 0.16 0.16 0.14 -0.05 23 10 158 0
29APR26 8.50 C 0.10 0.10 0.10 0.09 -0.03 24 44 70 +10
29APR26 8.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.33 -0.17 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.14 -0.09 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.89 -0.08 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.62 -0.12 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.39 -0.11 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.16 -0.11 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.89 -0.12 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
28MAY26 7.50 C 0.58 0.58 0.58 0.58 -0.05 28 1 1 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 -0.05 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 -0.03 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 -0.06 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 -0.17 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 -0.09 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.89 -0.08 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 -0.10 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.11 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 -0.11 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.10 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 -0.07 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.05 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29JUN26 8.00 C 0.33 0.33 0.33 0.33 -0.04 27 30 534 +30
29JUN26 8.25 C 0.25 0.25 0.24 0.24 -0.04 27 90 666 +90
29JUN26 8.50 C 0.18 0.18 0.18 0.17 -0.03 27 30 112 +30
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.02 27 0 9 0
29JUN26 9.00 C 0.10 0.10 0.10 0.08 -0.02 26 30 171 +30
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 -0.06 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.35 -0.15 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 -0.09 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 -0.10 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.10 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 -0.09 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.10 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.06 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.05 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.03 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 -0.06 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 -0.15 35 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.09 36 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.08 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.10 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.07 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 -0.10 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 -0.10 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.09 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.07 26 0 50 0
30DEC26 7.75 C 0.64 0.64 0.64 0.63 -0.06 26 26 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.05 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.05 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.05 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.04 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.04 25 0 53 0
30DEC26 9.25 C 0.25 0.25 0.25 0.21 -0.03 26 9 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 - 33 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.89 - 29 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.66 - 27 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.47 - 27 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 1.28 - 27 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.11 - 26 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.97 - 26 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.86 - 26 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.75 - 26 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.65 - 26 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.56 - 26 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.49 - 26 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.42 - 26 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.36 - 26 0 0 -
30MAR27 9.25 C 0.30 0.30 0.30 0.31 - 26 3 3 -
30MAR27 9.50 C 0.00 0.00 0.00 0.26 - 26 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.22 - 26 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 0.19 - 26 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 0.14 - 26 0 0 -
TOTAL CALL 344 6,351 +198
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 68 0
30MAR26 7.25 P 0.04 0.04 0.03 0.03 0.00 22 75 259 +50
30MAR26 7.50 P 0.10 0.10 0.08 0.08 +0.01 22 209 445 +195
30MAR26 7.75 P 0.19 0.20 0.16 0.17 +0.03 21 448 767 +373
30MAR26 8.00 P 0.00 0.00 0.00 0.31 +0.05 21 0 179 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 +0.07 23 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 +0.10 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.14 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.73 +0.13 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 +0.07 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.23 +0.07 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.72 +0.07 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.14 80 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.08 87 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.74 +0.14 93 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.23 +0.13 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.74 +0.14 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.23 +0.11 106 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 128 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 300 0
29APR26 7.75 P 0.25 0.25 0.25 0.26 +0.04 23 4 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.41 +0.06 24 0 542 0
29APR26 8.25 P 0.00 0.00 0.00 0.57 +0.06 23 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.25 +0.12 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.48 +0.13 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.76 +0.14 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.98 +0.07 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.26 +0.10 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.72 +0.07 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.27 +0.14 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 6.25 P 0.05 0.05 0.05 0.05 +0.01 27 10 27 +10
28MAY26 6.50 P 0.08 0.08 0.08 0.08 +0.01 26 10 43 +10
28MAY26 6.75 P 0.00 0.00 0.00 0.14 +0.02 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 162 0
28MAY26 7.25 P 0.30 0.30 0.30 0.31 +0.03 26 10 284 +5
28MAY26 7.50 P 0.44 0.44 0.44 0.43 +0.04 25 1 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 +0.06 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.04 25 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.07 26 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.37 +0.05 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.08 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.04 24 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.17 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.34 +0.08 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.64 +0.17 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.11 +0.15 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 25 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 817 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.05 25 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.05 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.07 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.08 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.06 26 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.02 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.07 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 +0.03 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.12 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.06 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.12 36 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.15 +0.16 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.03 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.04 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.04 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.06 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.04 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.03 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 +0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.07 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 +0.07 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 +0.10 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.15 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 +0.07 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 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 0.15 +0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.02 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.03 25 0 5 0
30DEC26 7.75 P 0.83 0.83 0.82 0.83 +0.04 25 102 513 +102
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.09 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.08 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.11 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 +0.12 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 +0.09 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.10 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.13 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 +0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 - 26 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.20 - 26 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.27 - 26 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.35 - 26 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.44 - 26 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.53 - 26 0 0 -
30MAR27 7.25 P 0.62 0.62 0.62 0.64 - 25 5 5 -
30MAR27 7.50 P 0.00 0.00 0.00 0.76 - 25 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.90 - 25 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.06 - 25 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.23 - 25 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.41 - 25 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.61 - 26 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.80 - 26 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.01 - 26 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 2.21 - 25 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 2.44 - 26 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 2.68 - 27 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 3.15 - 28 0 0 -
TOTAL PUT 874 12,842 +745
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 28.50 +0.04 53 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.83 +0.04 49 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.25 +0.03 53 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.55 +0.06 47 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.99 +0.06 50 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.38 +0.05 49 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.79 +0.20 48 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.18 +0.14 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.58 +0.09 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.10 -0.08 43 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 12.60 -0.03 42 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.17 +0.44 41 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 9.69 -0.05 39 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 8.48 -0.26 39 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 7.37 +0.01 40 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 6.27 +0.02 39 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.13 -0.12 37 0 52 0
30MAR26 94.99 C 4.07 4.23 3.97 4.26 -0.12 37 114 114 +107
30MAR26 96.66 C 3.49 3.49 3.42 3.53 -0.09 38 90 93 +79
30MAR26 98.32 C 0.00 0.00 0.00 2.88 -0.10 38 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 2.35 -0.08 38 0 29 0
30MAR26 103.32 C 0.00 0.00 0.00 1.48 -0.12 38 0 579 0
30MAR26 106.66 C 0.97 0.97 0.97 0.89 -0.13 38 15 51 +9
30MAR26 109.99 C 0.00 0.00 0.00 0.51 -0.10 38 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.28 -0.07 37 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.15 -0.04 37 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.08 -0.03 38 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.04 -0.02 38 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 -0.01 38 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 -0.01 38 0 36 0
30MAR26 133.32 C 0.11 0.11 0.11 0.01 0.00 41 1 112 -1
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.05 -0.04 37 0 2 0
29JUN26 103.32 C 5.04 5.06 5.04 4.89 -0.05 37 18 21 +18
29JUN26 106.66 C 0.00 0.00 0.00 3.90 -0.27 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 3.11 -0.24 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.46 -0.24 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 1.92 -0.20 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.49 -0.20 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.16 -0.16 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.89 -0.14 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.68 -0.10 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.52 -0.08 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.39 -0.08 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.13 -0.03 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.10 -0.03 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.07 -0.03 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.06 -0.01 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 27 0
TOTAL CALL 238 3,571 +212
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 42 0 20 0
30MAR26 69.99 P 0.11 0.11 0.11 0.01 -0.01 39 3 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.05 -0.02 37 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.15 -0.04 37 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.24 -0.06 37 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.37 -0.08 38 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.55 -0.10 38 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.80 -0.12 38 0 35 0
30MAR26 86.66 P 1.46 1.46 1.46 1.13 -0.12 38 1 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.54 -0.15 38 0 95 0
30MAR26 89.99 P 2.19 2.19 2.19 2.06 -0.16 38 1 272 0
30MAR26 91.66 P 2.94 2.94 2.53 2.62 -0.22 38 2 78 0
30MAR26 93.32 P 0.00 0.00 0.00 3.28 -0.26 37 0 36 0
30MAR26 94.99 P 4.38 4.46 4.01 4.08 -0.26 37 206 261 +178
30MAR26 96.66 P 0.00 0.00 0.00 4.99 -0.26 37 0 53 0
30MAR26 98.32 P 0.00 0.00 0.00 6.00 -0.23 37 0 135 0
30MAR26 99.99 P 0.00 0.00 0.00 7.13 -0.22 37 0 203 0
30MAR26 103.32 P 0.00 0.00 0.00 9.69 +0.21 38 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.50 -0.21 39 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.53 -0.02 41 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 18.70 -0.01 43 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 21.86 -0.12 43 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.22 -0.01 49 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.42 -0.06 47 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 31.78 -0.87 53 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 35.04 -0.02 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.40 +0.01 57 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.70 0.00 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.07 +0.01 63 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.37 -0.71 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.70 0.00 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 55.04 0.00 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.37 -0.91 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.70 -0.01 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.03 -0.01 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.37 -0.89 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.70 -0.36 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.03 0.00 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.37 0.00 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.70 0.00 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.03 0.00 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.37 -0.46 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.70 0.00 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.03 -0.44 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.36 0.00 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.70 0.00 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.03 0.00 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.02 -0.13 35 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 13.27 -0.51 35 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 15.80 -0.05 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.02 -0.83 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.07 -0.10 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.97 -0.62 36 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 27.64 +0.67 42 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.79 +0.25 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.48 +0.36 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.10 -0.02 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.34 +0.11 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.33 +0.01 35 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.51 -0.09 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.88 -0.52 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.06 +0.04 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.22 -0.42 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.46 -0.82 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.91 +0.02 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.14 +0.03 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.42 -0.84 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.79 -0.27 36 0 0 0
TOTAL PUT 213 4,576 +178
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
27FEB26 72.50 C 0.00 0.00 0.00 22.45 -0.01 0 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 19.95 -0.01 0 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 17.45 -0.01 0 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 14.95 -0.01 0 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 12.45 -0.01 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 9.95 -0.01 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
27FEB26 90.00 C 4.57 4.57 4.57 4.95 -0.02 0 5 0 0
27FEB26 92.50 C 1.45 2.50 1.45 2.45 -0.14 0 20 0 -7
27FEB26 95.00 C 0.39 0.65 0.14 0.00 -0.84 0 576 79 +28
27FEB26 97.50 C 0.04 0.04 0.01 0.00 -0.15 0 145 295 +122
27FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 216 0
27FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
27FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
27FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
27FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
27FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 22.47 -0.17 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 19.98 -0.16 0 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 17.49 -0.27 0 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 15.00 0.00 46 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 12.56 -0.33 52 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 10.32 +0.25 60 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 7.84 -0.11 49 0 0 0
06MAR26 90.00 C 5.45 5.45 4.58 5.41 -0.15 38 20 20 +19
06MAR26 92.50 C 0.00 0.00 0.00 3.37 -0.27 35 0 0 0
06MAR26 95.00 C 2.13 2.20 1.71 1.94 -0.31 36 65 68 +31
06MAR26 97.50 C 1.20 1.26 0.80 0.99 -0.23 37 273 337 +61
06MAR26 100.00 C 0.59 0.60 0.42 0.43 -0.20 37 233 348 +198
06MAR26 102.50 C 0.28 0.33 0.22 0.16 -0.14 37 353 384 +176
06MAR26 105.00 C 0.15 0.16 0.12 0.06 -0.06 38 132 442 +109
06MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 184 0
06MAR26 110.00 C 0.08 0.08 0.08 0.01 -0.01 41 1 468 +1
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 50.00 C 45.01 45.09 44.99 45.07 -0.24 0 130 130 +130
30MAR26 52.50 C 42.60 42.60 42.58 42.58 -0.15 66 30 30 +30
30MAR26 55.00 C 0.00 0.00 0.00 40.08 -0.10 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 37.61 -0.25 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.13 -0.24 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.64 -0.24 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.14 -0.16 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.67 -0.25 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.21 +0.03 51 0 238 0
30MAR26 72.50 C 0.00 0.00 0.00 22.64 -0.22 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.36 -0.11 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.64 -0.69 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.05 -0.40 0 0 54 0
30MAR26 82.50 C 0.00 0.00 0.00 12.70 -0.87 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.27 -0.01 42 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 8.72 -0.52 34 0 150 0
30MAR26 90.00 C 7.19 7.19 6.77 7.24 -0.25 38 37 3,403 0
30MAR26 92.50 C 4.96 5.30 4.96 5.45 -0.27 36 24 883 -15
30MAR26 95.00 C 4.10 4.53 3.66 4.24 -0.26 37 524 4,894 +54
30MAR26 97.50 C 3.13 3.15 2.89 3.15 -0.20 37 81 3,648 -1
30MAR26 100.00 C 2.40 2.44 2.00 2.30 -0.18 37 2,124 6,692 +1,012
30MAR26 102.50 C 1.49 1.78 1.49 1.68 -0.11 38 246 1,765 +70
30MAR26 105.00 C 1.24 1.32 1.07 1.16 -0.15 38 204 7,368 +147
30MAR26 107.50 C 0.86 1.00 0.83 0.78 -0.14 38 93 2,474 +45
30MAR26 110.00 C 0.69 0.71 0.58 0.52 -0.11 38 304 3,908 -45
30MAR26 112.50 C 0.48 0.52 0.48 0.33 -0.09 38 55 2,969 0
30MAR26 115.00 C 0.38 0.40 0.37 0.21 -0.06 38 12 1,973 +1
30MAR26 117.50 C 0.31 0.33 0.31 0.13 -0.05 38 42 949 +10
30MAR26 120.00 C 0.25 0.25 0.25 0.08 -0.03 38 5 9,167 0
30MAR26 122.50 C 0.22 0.23 0.22 0.05 -0.02 38 53 784 -31
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 3,399 0
30MAR26 130.00 C 0.15 0.15 0.15 0.01 -0.01 38 2 8,319 +2
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 958 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 925 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
30MAR26 160.00 C 0.04 0.04 0.04 0.01 0.00 60 1 141 +1
30MAR26 162.50 C 0.04 0.04 0.04 0.01 0.00 62 70 134 +35
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 217 0
30MAR26 167.50 C 0.03 0.03 0.03 0.01 0.00 65 5 162 +5
30MAR26 170.00 C 0.03 0.03 0.03 0.01 0.00 66 72 447 +72
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.75 -0.35 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.65 -0.07 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.66 +0.30 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.24 +0.23 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.88 -0.04 45 0 0 0
29APR26 80.00 C 16.00 16.00 16.00 15.97 -0.71 34 1 2 -1
29APR26 82.50 C 0.00 0.00 0.00 14.22 -0.33 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 12.48 +0.65 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 10.02 -0.41 34 0 159 0
29APR26 90.00 C 8.21 8.23 8.21 8.69 -0.11 37 17 423 +8
29APR26 92.50 C 7.00 7.00 7.00 7.18 -0.13 36 1 406 0
29APR26 95.00 C 5.82 6.01 5.54 5.94 -0.10 37 245 459 +219
29APR26 97.50 C 4.58 4.58 4.34 4.81 -0.11 37 36 387 +6
29APR26 100.00 C 3.82 3.82 3.50 3.93 -0.03 37 81 1,415 -1
29APR26 102.50 C 2.94 3.22 2.94 3.16 -0.06 37 50 1,224 -1
29APR26 105.00 C 2.55 2.59 2.42 2.51 -0.09 37 163 410 +7
29APR26 107.50 C 1.97 2.01 1.83 1.96 -0.07 37 84 372 +15
29APR26 110.00 C 1.65 1.68 1.53 1.51 -0.07 37 50 710 +43
29APR26 112.50 C 1.36 1.36 1.36 1.15 -0.06 37 4 452 0
29APR26 115.00 C 1.10 1.10 1.10 0.87 -0.05 37 1 216 +1
29APR26 117.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 636 0
29APR26 120.00 C 0.75 0.78 0.75 0.48 -0.04 37 9 175 0
29APR26 122.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 143 0
29APR26 125.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 99 0
28MAY26 67.50 C 0.00 0.00 0.00 28.92 +0.21 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.28 +0.17 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.66 -0.14 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.24 -0.56 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 19.52 +0.60 42 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 16.98 -0.11 37 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.36 +0.70 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.25 +0.47 37 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 11.28 -0.47 35 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.90 -0.07 37 0 128 0
28MAY26 92.50 C 8.01 8.18 8.01 8.47 -0.05 36 30 187 +30
28MAY26 95.00 C 6.62 6.95 6.62 7.19 -0.11 36 45 323 +45
28MAY26 97.50 C 6.00 6.09 6.00 6.06 -0.05 36 27 397 +21
28MAY26 100.00 C 4.78 5.28 4.76 5.12 -0.04 36 57 627 +30
28MAY26 102.50 C 0.00 0.00 0.00 4.33 -0.03 37 0 223 0
28MAY26 105.00 C 0.00 0.00 0.00 3.60 -0.04 37 0 327 0
28MAY26 107.50 C 0.00 0.00 0.00 2.96 -0.10 37 0 262 0
28MAY26 110.00 C 2.31 2.77 2.31 2.42 -0.09 37 56 120 +12
28MAY26 112.50 C 0.00 0.00 0.00 1.96 -0.09 37 0 93 0
28MAY26 115.00 C 1.72 1.72 1.72 1.58 -0.08 37 34 34 +19
28MAY26 117.50 C 0.00 0.00 0.00 1.27 -0.07 37 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.01 -0.06 36 0 27 0
28MAY26 122.50 C 0.00 0.00 0.00 0.80 -0.06 36 0 36 0
28MAY26 125.00 C 0.93 0.93 0.93 0.64 -0.04 36 34 121 +10
29JUN26 50.00 C 0.00 0.00 0.00 45.52 -0.17 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.07 -0.17 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.08 -0.58 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.96 -0.31 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.74 -0.11 49 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.47 -0.01 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.24 +0.14 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.92 +0.18 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.38 +0.04 43 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.29 +0.14 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.06 -0.05 42 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.72 -0.24 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.56 +0.47 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 15.80 -0.15 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.06 +0.03 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.36 +0.58 38 0 33 0
29JUN26 90.00 C 10.62 10.62 10.62 10.68 -0.27 37 15 62 +11
29JUN26 92.50 C 0.00 0.00 0.00 9.29 -0.05 37 0 270 0
29JUN26 95.00 C 7.65 7.65 7.65 8.06 -0.04 36 20 1,543 +20
29JUN26 97.50 C 6.67 6.90 6.67 7.00 0.00 37 8 836 -4
29JUN26 100.00 C 6.00 6.10 6.00 6.00 -0.05 37 5 4,470 0
29JUN26 102.50 C 0.00 0.00 0.00 5.12 -0.05 37 0 291 0
29JUN26 105.00 C 4.24 4.58 4.24 4.35 -0.11 36 41 665 -1
29JUN26 107.50 C 3.67 3.67 3.67 3.67 -0.12 36 7 656 +7
29JUN26 110.00 C 3.18 3.18 3.18 3.08 -0.12 36 7 3,217 +7
29JUN26 112.50 C 0.00 0.00 0.00 2.59 -0.10 36 0 833 0
29JUN26 115.00 C 2.46 2.46 2.46 2.14 -0.11 36 6 1,141 -6
29JUN26 117.50 C 0.00 0.00 0.00 1.79 -0.09 36 0 714 0
29JUN26 120.00 C 0.00 0.00 0.00 1.47 -0.09 36 0 1,422 0
29JUN26 122.50 C 1.60 1.60 1.60 1.22 -0.07 36 15 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.00 -0.07 36 0 1,102 0
29JUN26 127.50 C 0.00 0.00 0.00 0.82 -0.06 36 0 93 0
29JUN26 130.00 C 1.06 1.06 1.06 0.67 -0.05 36 32 1,277 -32
29JUN26 132.50 C 0.00 0.00 0.00 0.55 -0.04 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.45 -0.04 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 151 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 161 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 105 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 256 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 0.00 37 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 54 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 43.07 -0.17 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.68 -0.08 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.53 +0.13 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.25 +0.15 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.47 -0.31 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.43 -0.13 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.02 -0.36 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.43 +0.59 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.09 +0.27 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.27 +0.04 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.25 0.00 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.46 -0.03 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 17.76 +0.45 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.15 +0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.64 +0.65 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.20 -0.10 37 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 11.93 -0.09 37 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 10.95 +0.11 38 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 9.83 +0.08 37 0 2,081 0
29SEP26 100.00 C 8.39 8.39 8.39 8.77 +0.02 37 1 3,601 -1
29SEP26 102.50 C 0.00 0.00 0.00 7.90 +0.05 37 0 983 0
29SEP26 105.00 C 7.20 7.20 7.20 7.09 +0.10 37 20 3,191 0
29SEP26 107.50 C 6.49 6.49 6.49 6.38 +0.11 37 80 1,281 -80
29SEP26 110.00 C 5.89 5.89 5.89 5.67 +0.11 37 20 1,350 -20
29SEP26 112.50 C 0.00 0.00 0.00 5.06 +0.09 37 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 4.51 +0.09 37 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 3.97 +0.08 37 0 281 0
29SEP26 120.00 C 0.00 0.00 0.00 3.56 +0.09 37 0 537 0
29SEP26 122.50 C 0.00 0.00 0.00 3.14 +0.08 37 0 373 0
29SEP26 125.00 C 0.00 0.00 0.00 2.77 +0.07 37 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 2.47 +0.07 37 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.17 +0.07 37 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 1.90 +0.05 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 1.69 +0.05 37 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.48 +0.06 37 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.30 +0.05 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.15 +0.08 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.01 +0.05 37 0 271 0
30DEC26 50.00 C 45.70 45.70 45.70 45.75 -0.50 46 3 5 +3
30DEC26 52.50 C 0.00 0.00 0.00 43.78 -0.19 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.49 -0.20 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.24 -0.20 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.03 -0.12 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.83 -0.05 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.67 -0.06 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.56 -0.07 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.56 -0.07 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.62 -0.10 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.67 +0.04 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 23.03 -0.11 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.86 -0.43 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 19.78 -0.12 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 18.32 -0.13 38 0 0 0
30DEC26 87.50 C 16.80 16.80 16.80 16.87 +0.06 38 10 50 0
30DEC26 90.00 C 0.00 0.00 0.00 15.54 +0.56 37 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 14.30 -0.09 37 0 1,850 0
30DEC26 95.00 C 12.85 13.30 12.85 13.20 -0.04 37 6 2,385 +3
30DEC26 97.50 C 0.00 0.00 0.00 12.14 -0.02 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 11.08 0.00 37 0 1,276 0
30DEC26 102.50 C 0.00 0.00 0.00 10.21 +0.02 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 9.34 -0.05 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 8.50 -0.14 37 0 61 0
30DEC26 110.00 C 8.08 8.08 8.08 7.81 -0.13 37 15 998 0
30DEC26 112.50 C 0.00 0.00 0.00 7.12 -0.14 37 0 224 0
30DEC26 115.00 C 0.00 0.00 0.00 6.47 -0.12 37 6 171 0
30DEC26 117.50 C 0.00 0.00 0.00 5.93 -0.13 37 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 5.40 -0.12 37 0 663 0
30DEC26 122.50 C 0.00 0.00 0.00 4.87 -0.12 37 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 4.47 -0.11 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 4.07 -0.11 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.67 -0.11 37 6 132 +6
30DEC26 132.50 C 0.00 0.00 0.00 3.34 -0.09 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.05 -0.09 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.76 -0.09 36 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 2.47 -0.09 36 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.26 -0.02 36 0 0 0
30DEC26 145.00 C 2.61 2.61 2.61 2.06 -0.02 36 1 15 +1
30MAR27 72.50 C 0.00 0.00 0.00 28.15 - 40 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 26.39 - 39 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 24.77 - 39 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 23.14 - 38 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 21.64 - 38 0 0 -
30MAR27 85.00 C 19.30 20.20 19.30 20.17 - 38 6 0 -
30MAR27 87.50 C 0.00 0.00 0.00 18.80 - 38 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 17.51 - 37 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 16.30 - 37 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 15.13 - 37 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 14.11 - 37 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 13.12 - 37 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 12.21 - 37 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 11.36 - 37 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 10.57 - 37 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 9.80 - 37 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 9.13 - 37 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 8.45 - 37 0 0 -
30MAR27 117.50 C 7.48 7.90 7.48 7.77 - 37 10 10 -
TOTAL CALL 7,302 164,670 +2,637
27FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
27FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
27FEB26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 67 104 +37
27FEB26 92.50 P 0.12 0.19 0.06 0.00 -0.15 0 96 364 -15
27FEB26 95.00 P 0.88 1.17 0.15 0.05 -0.88 0 325 60 -128
27FEB26 97.50 P 3.30 3.30 2.16 2.55 -0.22 0 63 0 -94
27FEB26 100.00 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 -75
27FEB26 102.50 P 0.00 0.00 0.00 7.55 -0.23 0 0 0 -11
27FEB26 105.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 15.05 0.00 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 17.55 -0.02 0 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 20.05 -0.02 0 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 22.55 -0.02 0 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 25.05 -0.02 0 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 27.55 -0.02 0 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
06MAR26 85.00 P 0.15 0.16 0.15 0.03 -0.04 38 20 43 +20
06MAR26 87.50 P 0.31 0.31 0.20 0.11 -0.11 37 56 64 +54
06MAR26 90.00 P 0.55 0.75 0.40 0.37 -0.20 37 77 158 +57
06MAR26 92.50 P 1.28 1.50 0.88 0.96 -0.24 37 86 157 +37
06MAR26 95.00 P 2.55 2.55 1.83 1.96 -0.32 37 28 204 -5
06MAR26 97.50 P 3.88 3.88 3.21 3.52 -0.30 38 16 193 +8
06MAR26 100.00 P 0.00 0.00 0.00 5.46 -0.26 38 0 53 0
06MAR26 102.50 P 0.00 0.00 0.00 7.68 -0.10 37 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 10.07 -0.36 36 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 12.83 +0.27 63 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 15.08 -0.42 52 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 17.58 +0.01 58 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 20.08 +0.01 65 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 22.55 -0.02 0 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 25.08 +0.01 77 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 27.57 0.00 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 285 0
30MAR26 52.50 P 0.03 0.03 0.02 0.01 0.00 72 172 205 +100
30MAR26 55.00 P 0.03 0.04 0.03 0.01 0.00 67 26 69 0
30MAR26 57.50 P 0.04 0.04 0.04 0.01 0.00 62 1 84 0
30MAR26 60.00 P 0.05 0.05 0.05 0.01 0.00 57 1 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 189 0
30MAR26 67.50 P 0.10 0.10 0.10 0.01 0.00 43 10 179 0
30MAR26 70.00 P 0.14 0.14 0.14 0.01 -0.01 39 32 448 -30
30MAR26 72.50 P 0.18 0.18 0.16 0.02 -0.02 37 20 1,633 0
30MAR26 75.00 P 0.25 0.25 0.21 0.06 -0.02 38 42 319 -30
30MAR26 77.50 P 0.36 0.36 0.30 0.12 -0.04 38 68 875 +42
30MAR26 80.00 P 0.48 0.55 0.43 0.24 -0.07 37 25 7,798 +1
30MAR26 82.50 P 0.70 0.77 0.60 0.46 -0.09 38 55 1,372 0
30MAR26 85.00 P 1.07 1.20 0.88 0.81 -0.14 38 146 2,230 +31
30MAR26 87.50 P 1.55 1.69 1.37 1.34 -0.17 38 162 4,145 +50
30MAR26 90.00 P 2.26 2.50 2.00 2.02 -0.21 38 115 13,659 +44
30MAR26 92.50 P 3.11 3.55 2.70 2.92 -0.21 37 474 6,150 +50
30MAR26 95.00 P 4.31 4.80 4.03 4.12 -0.19 38 2,432 23,643 +1,975
30MAR26 97.50 P 5.77 5.77 5.40 5.51 -0.24 37 43 3,407 -6
30MAR26 100.00 P 7.41 7.52 6.95 7.18 -0.20 38 6 12,665 0
30MAR26 102.50 P 0.00 0.00 0.00 9.06 -0.17 38 0 1,101 0
30MAR26 105.00 P 11.20 11.20 10.90 10.66 -0.34 33 2 5,981 0
30MAR26 107.50 P 0.00 0.00 0.00 13.25 -0.40 39 0 1,709 0
30MAR26 110.00 P 0.00 0.00 0.00 15.38 -0.56 37 0 9,313 0
30MAR26 112.50 P 18.69 18.69 18.69 17.69 -0.30 36 1 1,717 0
30MAR26 115.00 P 0.00 0.00 0.00 20.12 -0.61 37 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 23.25 +0.66 57 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 25.08 -0.48 41 0 2,494 0
30MAR26 122.50 P 0.00 0.00 0.00 27.70 +0.13 51 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 30.05 0.00 0 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.55 0.00 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 35.66 +0.28 74 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.55 0.00 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.05 -0.02 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 42.90 +0.33 76 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.75 +0.70 89 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 48.60 +1.05 100 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.05 0.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.64 +0.09 76 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.11 +1.06 109 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.55 0.00 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.05 0.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.55 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.05 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.56 +0.01 81 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.06 +0.01 83 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.55 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.05 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.55 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 80.06 +0.01 90 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.58 +0.03 96 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.05 0.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.55 0.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.05 0.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 54 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 27 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 435 0
29APR26 75.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 275 0
29APR26 77.50 P 0.77 0.77 0.77 0.54 -0.03 37 2 606 +2
29APR26 80.00 P 1.10 1.15 1.10 0.85 -0.04 37 20 247 +5
29APR26 82.50 P 1.50 1.56 1.35 1.27 -0.06 37 78 691 +25
29APR26 85.00 P 2.10 2.16 1.83 1.84 -0.07 37 10 672 +8
29APR26 87.50 P 2.73 2.84 2.45 2.55 -0.09 37 266 765 -18
29APR26 90.00 P 3.54 3.77 3.40 3.36 -0.02 37 177 1,403 -19
29APR26 92.50 P 4.52 4.84 4.23 4.30 -0.21 36 302 1,191 +212
29APR26 95.00 P 5.74 6.25 5.69 5.60 -0.09 37 112 1,383 -58
29APR26 97.50 P 7.22 7.57 7.20 7.02 0.00 37 79 1,242 -49
29APR26 100.00 P 0.00 0.00 0.00 8.53 -0.17 37 0 378 0
29APR26 102.50 P 0.00 0.00 0.00 10.27 -0.21 37 0 259 0
29APR26 105.00 P 0.00 0.00 0.00 12.22 -0.21 38 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 13.62 -0.91 33 0 1 0
29APR26 110.00 P 16.40 16.40 16.40 16.05 -0.63 36 1 38 +1
29APR26 112.50 P 0.00 0.00 0.00 18.59 -0.07 40 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 20.55 -0.66 37 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 23.25 +0.03 43 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 25.08 -0.48 32 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 27.78 -0.18 40 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.23 -0.73 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 45 0
28MAY26 72.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 236 0
28MAY26 75.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 77 0
28MAY26 77.50 P 0.00 0.00 0.00 1.00 -0.05 37 0 458 0
28MAY26 80.00 P 1.78 1.78 1.78 1.42 -0.07 37 2 85 +2
28MAY26 82.50 P 2.18 2.18 2.06 1.96 -0.08 37 16 211 +16
28MAY26 85.00 P 2.77 2.77 2.77 2.63 -0.08 37 1 342 0
28MAY26 87.50 P 3.44 3.44 3.44 3.41 0.00 37 15 956 0
28MAY26 90.00 P 4.40 4.40 4.40 4.31 -0.10 36 1 239 +1
28MAY26 92.50 P 0.00 0.00 0.00 5.37 -0.14 36 0 277 0
28MAY26 95.00 P 7.01 7.01 6.39 6.59 -0.11 36 22 160 +15
28MAY26 97.50 P 8.27 8.54 7.77 7.98 -0.13 36 159 732 +150
28MAY26 100.00 P 9.58 9.58 9.58 9.56 -0.02 36 15 293 +15
28MAY26 102.50 P 0.00 0.00 0.00 10.88 -0.53 35 0 176 0
28MAY26 105.00 P 0.00 0.00 0.00 12.56 -0.37 34 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 14.39 -0.98 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.77 -0.46 36 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 19.08 -0.19 38 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 21.33 -0.28 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.95 +0.50 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.54 -0.04 36 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.22 +0.19 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.24 -0.72 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 715 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 336 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 192 0
29JUN26 65.00 P 0.63 0.63 0.63 0.25 -0.03 36 4 145 +4
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.03 36 0 131 0
29JUN26 70.00 P 1.04 1.06 1.04 0.60 -0.05 36 74 572 +59
29JUN26 72.50 P 1.30 1.30 1.30 0.88 -0.05 36 15 649 -15
29JUN26 75.00 P 1.59 1.63 1.59 1.25 -0.06 36 73 1,106 +43
29JUN26 77.50 P 2.05 2.12 2.05 1.72 -0.08 36 47 618 +28
29JUN26 80.00 P 0.00 0.00 0.00 2.29 -0.09 36 0 1,312 0
29JUN26 82.50 P 2.94 2.94 2.94 2.97 -0.03 36 20 933 0
29JUN26 85.00 P 3.66 3.71 3.65 3.71 -0.14 36 90 4,405 0
29JUN26 87.50 P 0.00 0.00 0.00 4.60 -0.13 36 0 1,661 0
29JUN26 90.00 P 0.00 0.00 0.00 5.59 -0.15 35 0 11,021 0
29JUN26 92.50 P 0.00 0.00 0.00 6.74 -0.15 35 0 2,367 0
29JUN26 95.00 P 0.00 0.00 0.00 8.06 -0.13 35 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 9.49 -0.08 35 0 1,486 0
29JUN26 100.00 P 0.00 0.00 0.00 11.06 -0.05 35 0 11,106 0
29JUN26 102.50 P 0.00 0.00 0.00 12.73 -0.61 35 0 661 0
29JUN26 105.00 P 14.70 14.70 14.70 14.16 -0.12 34 1 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 16.40 -0.66 35 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 18.38 +0.44 36 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 19.81 -0.68 32 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.77 -0.49 38 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 24.75 -0.72 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 27.09 +0.03 38 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 29.21 -0.81 37 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 30.55 -0.83 23 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.79 -0.56 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.66 -1.28 30 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.39 +0.01 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.77 -0.82 36 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 43.17 -0.01 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.75 -0.77 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 48.60 +0.66 46 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.23 +0.81 49 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.90 -0.03 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.11 +0.74 51 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.86 +0.11 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.10 -0.09 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.78 +0.14 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.21 0.00 36 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.68 0.00 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.15 0.00 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.57 -0.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.07 -0.03 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.57 0.00 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.07 +0.02 39 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.58 +0.03 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.07 +0.02 44 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.57 +0.02 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.07 +0.02 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 98 0
29SEP26 52.50 P 0.52 0.52 0.52 0.13 +0.01 37 3 3 +3
29SEP26 55.00 P 0.68 0.68 0.68 0.21 +0.01 37 15 43 +12
29SEP26 57.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 +0.02 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 +0.04 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 58 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 +0.05 37 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 +0.05 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 +0.06 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.73 +0.07 37 0 1,538 0
29SEP26 77.50 P 3.46 3.50 3.46 3.42 +0.08 37 3 410 +1
29SEP26 80.00 P 4.05 4.05 4.05 4.14 +0.04 37 20 7,426 +20
29SEP26 82.50 P 4.83 4.83 4.83 4.92 -0.04 37 20 674 +20
29SEP26 85.00 P 5.66 5.69 5.66 5.69 -0.20 36 61 3,378 +24
29SEP26 87.50 P 0.00 0.00 0.00 6.78 -0.08 36 0 2,335 0
29SEP26 90.00 P 0.00 0.00 0.00 7.88 -0.07 36 0 1,811 0
29SEP26 92.50 P 0.00 0.00 0.00 9.04 -0.11 36 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 10.39 -0.07 36 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 11.81 +0.21 36 0 2,776 0
29SEP26 100.00 P 0.00 0.00 0.00 13.25 -0.16 35 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 14.90 -0.11 35 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 16.61 -0.13 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 18.09 -0.26 34 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 20.29 -0.68 36 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 22.33 -0.34 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.21 -0.07 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.28 -0.22 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.40 +0.88 37 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.26 -0.05 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.73 +0.06 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 35.53 +0.65 40 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.42 +0.31 39 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.67 -0.31 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.41 -0.18 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.03 -0.64 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.08 -0.44 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.60 +0.01 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.23 +0.28 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 4 0
30DEC26 55.00 P 1.02 1.02 1.02 0.49 -0.03 36 2 86 +2
30DEC26 57.50 P 0.80 0.80 0.80 0.70 -0.03 36 1 1 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.95 -0.05 36 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 -0.05 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.64 -0.06 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.08 -0.07 36 0 8 0
30DEC26 70.00 P 2.98 2.98 2.98 2.62 -0.07 37 40 47 +40
30DEC26 72.50 P 0.00 0.00 0.00 3.22 -0.09 37 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 3.92 -0.09 37 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 4.69 -0.10 37 0 395 0
30DEC26 80.00 P 5.63 5.66 5.63 5.52 -0.09 37 6 337 0
30DEC26 82.50 P 6.31 6.31 6.31 6.39 -0.08 36 20 213 +20
30DEC26 85.00 P 7.51 7.57 7.24 7.17 -0.25 36 120 940 +120
30DEC26 87.50 P 8.26 8.26 8.12 8.27 -0.20 36 160 788 +44
30DEC26 90.00 P 9.73 9.73 9.52 9.42 -0.19 35 22 707 -22
30DEC26 92.50 P 10.77 10.77 10.77 10.74 -0.12 36 1 2,672 0
30DEC26 95.00 P 0.00 0.00 0.00 12.16 -0.03 36 0 2,793 0
30DEC26 97.50 P 0.00 0.00 0.00 13.29 -0.29 35 0 720 0
30DEC26 100.00 P 0.00 0.00 0.00 15.00 -0.13 36 0 1,237 0
30DEC26 102.50 P 0.00 0.00 0.00 16.57 -0.14 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 18.29 -0.09 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.66 -0.35 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.86 -0.06 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 23.68 +0.03 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.88 -0.31 37 2 125 0
30DEC26 117.50 P 0.00 0.00 0.00 28.09 +1.10 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 30.46 +0.78 39 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 31.41 -0.03 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 34.07 +0.41 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.53 -0.36 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.42 -0.92 34 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 39.68 -0.50 34 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 41.80 -0.59 33 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 44.68 -0.06 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.25 +0.36 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 49.26 +0.09 37 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 51.53 -0.03 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.27 - 37 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 5.03 - 37 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 5.84 - 37 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 6.68 - 37 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 7.59 - 36 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 8.58 - 36 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 9.67 - 36 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 10.87 - 36 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 12.12 - 36 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 13.46 - 36 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 14.89 - 36 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 16.35 - 36 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 17.97 - 36 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 19.63 - 36 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 21.26 - 36 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 23.39 - 37 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 24.65 - 35 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 26.84 - 36 2 2 -
30MAR27 117.50 P 0.00 0.00 0.00 28.57 - 36 0 0 -
TOTAL PUT 6,767 233,994 +2,824
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$ 32.26
30MAR26 20.00 C 0.00 0.00 0.00 12.36 +0.01 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.31 -0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.38 -0.24 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.60 -0.01 87 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.36 -0.26 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.38 -0.23 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.42 -0.19 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.47 +0.08 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.55 -0.18 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.70 -0.17 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.01 0.00 43 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 2.26 -0.03 40 0 110 0
30MAR26 32.00 C 1.43 1.43 1.43 1.67 -0.17 40 10 397 0
30MAR26 33.00 C 1.11 1.14 1.04 1.20 -0.14 39 9 441 +2
30MAR26 34.00 C 0.91 0.91 0.73 0.85 -0.13 40 73 189 +45
30MAR26 35.00 C 0.60 0.60 0.55 0.59 -0.07 40 7 154 +3
30MAR26 36.00 C 0.34 0.40 0.34 0.41 -0.04 41 41 199 +39
30MAR26 37.00 C 0.27 0.28 0.23 0.27 -0.04 41 16 252 +12
30MAR26 38.00 C 0.18 0.18 0.18 0.17 -0.04 40 1 163 0
30MAR26 39.00 C 0.13 0.14 0.13 0.11 -0.02 41 7 368 +4
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 451 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 335 0
30MAR26 45.00 C 0.03 0.03 0.03 0.01 0.00 45 2 212 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 50 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.60 -0.01 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.38 -0.37 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.53 -0.24 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.42 -0.44 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.79 -0.19 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.85 -0.31 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.23 -0.16 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.56 -0.14 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 2.96 -0.05 42 0 6 0
29APR26 32.00 C 0.00 0.00 0.00 2.40 -0.06 41 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 1.97 -0.04 42 0 60 0
29APR26 34.00 C 0.00 0.00 0.00 1.58 -0.03 42 0 52 0
29APR26 35.00 C 1.15 1.24 1.15 1.23 -0.07 41 17 90 +2
29APR26 36.00 C 0.92 0.92 0.92 0.95 -0.08 41 1 247 0
29APR26 37.00 C 0.80 0.80 0.73 0.78 -0.02 42 4 47 +2
29APR26 38.00 C 0.60 0.60 0.60 0.60 -0.02 42 1 44 +1
29APR26 39.00 C 0.47 0.50 0.47 0.45 -0.02 42 19 69 +15
29APR26 40.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 37 0
29APR26 41.00 C 0.30 0.30 0.30 0.26 -0.01 42 46 47 +16
29APR26 42.00 C 0.21 0.21 0.21 0.19 -0.01 42 45 45 +45
29APR26 43.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 0.00 42 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 9.60 -0.27 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.73 -0.15 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.95 -0.06 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.74 -0.40 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.10 0.00 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.39 -0.15 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.67 -0.16 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.03 -0.14 42 0 0 0
28MAY26 31.00 C 3.21 3.21 3.21 3.46 -0.05 42 15 15 +15
28MAY26 32.00 C 0.00 0.00 0.00 2.92 -0.05 42 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 2.45 -0.06 41 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.06 -0.06 42 0 55 0
28MAY26 35.00 C 0.00 0.00 0.00 1.72 -0.07 42 0 45 0
28MAY26 36.00 C 0.00 0.00 0.00 1.44 -0.06 42 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.18 -0.05 42 0 45 0
28MAY26 38.00 C 0.90 0.90 0.90 0.96 -0.05 42 6 28 0
28MAY26 39.00 C 0.81 0.81 0.81 0.78 -0.04 42 10 10 +8
28MAY26 40.00 C 0.69 0.69 0.69 0.63 -0.04 42 1 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.37 -0.27 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.84 +0.22 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.76 -0.11 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.92 +0.04 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.00 -0.13 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.96 -0.33 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.37 -0.13 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.66 -0.10 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.94 -0.13 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.30 -0.13 43 0 0 0
29JUN26 31.00 C 3.59 3.59 3.52 3.79 -0.08 43 45 45 +45
29JUN26 32.00 C 3.27 3.27 3.27 3.27 -0.08 43 15 60 +15
29JUN26 33.00 C 2.83 2.83 2.66 2.81 -0.07 43 45 80 +45
29JUN26 34.00 C 2.27 2.36 2.27 2.41 -0.07 42 32 979 +30
29JUN26 35.00 C 1.95 1.95 1.95 2.04 -0.07 42 30 47 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.74 -0.07 42 0 26 0
29JUN26 37.00 C 1.56 1.56 1.56 1.47 -0.06 42 15 77 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 11 0
29JUN26 39.00 C 1.13 1.13 1.13 1.03 -0.06 42 1 2 +1
29JUN26 40.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.72 -0.04 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.59 -0.05 42 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.07 -0.07 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.24 +0.06 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.47 -0.03 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.72 -0.15 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.14 -0.05 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.42 +0.07 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.83 -0.11 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 -0.10 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.80 -0.08 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.35 -0.05 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.93 -0.05 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.53 -0.04 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.18 -0.05 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.84 -0.04 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.04 44 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.28 -0.05 44 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.04 -0.04 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.83 -0.04 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.62 -0.04 43 0 38 0
29SEP26 42.00 C 0.00 0.00 0.00 1.45 -0.04 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.14 -0.03 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 +0.01 43 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.89 -0.02 43 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 -0.02 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 -0.02 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.02 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.49 -0.09 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.77 -0.04 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.07 -0.01 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.41 -0.04 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.88 +0.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.20 -0.02 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.67 -0.14 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.16 -0.15 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.68 -0.10 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.30 -0.07 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.90 -0.06 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 -0.07 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.14 -0.07 44 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 3.81 -0.07 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.48 -0.06 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.21 -0.06 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.95 -0.06 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 -0.06 44 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 -0.05 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.28 -0.05 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.08 +0.01 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.90 +0.01 44 0 1 0
30DEC26 45.00 C 1.94 1.94 1.94 1.75 0.00 44 3 10 +3
30MAR27 23.00 C 0.00 0.00 0.00 11.13 - 47 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 10.43 - 47 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 9.60 - 44 0 0 -
30MAR27 26.00 C 8.95 8.95 8.95 8.98 - 44 1 1 -
30MAR27 27.00 C 0.00 0.00 0.00 8.40 - 44 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 7.85 - 44 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 7.42 - 45 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 6.94 - 44 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 6.49 - 44 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 6.11 - 45 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 5.71 - 45 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 5.32 - 45 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 4.95 - 45 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 4.63 - 44 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 4.31 - 44 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 3.99 - 44 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 3.74 - 44 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 3.49 - 44 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 3.23 - 44 0 0 -
TOTAL CALL 518 8,790 +393
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 24 0
30MAR26 26.00 P 0.09 0.09 0.08 0.05 -0.01 41 11 75 +11
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 376 0
30MAR26 28.00 P 0.24 0.24 0.24 0.20 -0.03 41 1 278 +1
30MAR26 29.00 P 0.42 0.42 0.42 0.35 -0.05 40 10 234 0
30MAR26 30.00 P 0.65 0.70 0.63 0.58 -0.03 40 60 642 +4
30MAR26 31.00 P 1.00 1.07 0.91 0.91 -0.04 40 33 447 +12
30MAR26 32.00 P 1.42 1.54 1.40 1.40 +0.03 41 20 1,074 -13
30MAR26 33.00 P 2.04 2.04 2.04 1.87 -0.09 39 15 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 2.49 -0.09 39 0 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.26 +0.06 40 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.09 +0.12 41 0 121 0
30MAR26 37.00 P 0.00 0.00 0.00 4.94 +0.15 40 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.84 +0.12 40 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 6.79 +0.02 40 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 7.74 0.00 0 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.74 +0.03 0 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 10.00 +0.30 68 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 11.01 +0.31 73 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 12.01 +0.12 77 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.74 -0.04 0 0 0 -150
30MAR26 46.00 P 0.00 0.00 0.00 13.74 +0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.92 +0.22 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.74 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.87 +0.09 85 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.01 +0.26 100 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.47 +0.08 105 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.74 +0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.24 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.74 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.27 +0.07 107 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.74 +0.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.24 +0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.77 +0.07 122 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.37 +0.17 144 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.74 +0.04 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.24 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 43 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 0.00 42 0 22 0
29APR26 26.00 P 0.29 0.29 0.29 0.24 -0.01 42 38 76 +38
29APR26 27.00 P 0.41 0.41 0.41 0.39 0.00 42 15 39 +15
29APR26 28.00 P 0.60 0.60 0.60 0.58 -0.01 42 6 42 -6
29APR26 29.00 P 0.87 0.87 0.87 0.82 -0.03 42 9 52 0
29APR26 30.00 P 1.18 1.27 1.18 1.12 -0.04 41 8 87 -4
29APR26 31.00 P 1.60 1.60 1.60 1.51 -0.04 41 1 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.03 0.00 42 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 2.49 -0.05 40 0 316 0
29APR26 34.00 P 3.25 3.25 3.16 3.11 -0.04 41 26 215 +26
29APR26 35.00 P 4.10 4.10 4.10 3.80 -0.15 41 1 53 +1
29APR26 36.00 P 0.00 0.00 0.00 4.44 +0.02 39 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.40 +0.21 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.20 +0.20 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.06 +0.10 42 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.96 +0.04 42 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 8.89 +0.05 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.00 +0.21 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.01 +0.26 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.01 +0.12 57 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.92 +0.11 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 0.00 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.64 -0.02 42 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 4 0
28MAY26 29.00 P 1.26 1.26 1.26 1.18 -0.04 41 4 38 +4
28MAY26 30.00 P 1.58 1.58 1.58 1.52 -0.02 41 1 79 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.95 -0.05 41 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.40 -0.05 41 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.95 -0.04 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 3.56 -0.04 41 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.22 -0.04 41 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 5.02 -0.07 43 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.72 +0.10 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.50 -0.03 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.34 +0.17 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.19 -0.18 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.89 -0.15 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.00 -0.23 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.01 +0.24 46 0 0 0
29JUN26 21.00 P 0.18 0.18 0.18 0.11 -0.01 42 10 35 +10
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 -0.02 42 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.03 42 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.80 -0.01 42 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 -0.03 41 0 44 0
29JUN26 28.00 P 1.37 1.37 1.33 1.32 -0.04 41 18 120 +15
29JUN26 29.00 P 1.81 1.81 1.81 1.67 -0.03 41 15 453 -15
29JUN26 30.00 P 0.00 0.00 0.00 2.07 -0.03 41 0 90 0
29JUN26 31.00 P 2.70 2.70 2.62 2.54 -0.04 40 30 65 +30
29JUN26 32.00 P 3.14 3.14 3.14 3.05 -0.03 40 15 76 +15
29JUN26 33.00 P 3.81 3.81 3.81 3.60 -0.05 40 15 86 +15
29JUN26 34.00 P 4.45 4.45 4.45 4.23 -0.04 40 15 1,268 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.90 -0.04 40 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 5.65 +0.07 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.54 +0.21 42 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.16 -0.17 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.97 +0.13 40 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 -0.06 39 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.64 +0.10 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.76 +0.08 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.20 -0.33 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.44 +0.09 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.28 +0.05 38 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.17 -0.05 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.17 +0.10 36 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.10 +0.06 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.08 +0.10 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.03 -0.16 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.51 +0.11 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.89 +0.05 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.30 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 -0.02 43 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.01 43 0 5 0
29SEP26 25.00 P 1.20 1.20 1.20 1.19 -0.02 42 1 33 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.02 42 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 -0.02 42 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 -0.01 42 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.58 -0.01 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.03 -0.01 42 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.52 -0.01 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.05 -0.01 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.62 -0.02 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.24 -0.01 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 -0.02 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 -0.02 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.32 -0.06 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.27 -0.02 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.82 -0.26 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.58 +0.06 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.35 +0.05 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 -0.11 42 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.11 +0.08 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.99 +0.17 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.87 -0.21 42 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 -0.07 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.71 +0.14 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.72 +0.21 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.50 -0.09 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.41 -0.04 42 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.75 0.00 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.94 -0.29 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.47 -0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.01 43 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 -0.01 43 0 19 0
30DEC26 25.00 P 1.73 1.73 1.73 1.71 -0.03 43 1 13 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.02 43 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 2.41 -0.02 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 -0.02 42 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.25 -0.02 42 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.02 42 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 -0.03 42 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 -0.02 42 0 300 0
30DEC26 33.00 P 5.35 5.35 5.35 5.35 -0.04 42 5 348 -5
30DEC26 34.00 P 0.00 0.00 0.00 5.98 -0.03 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.63 -0.03 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.32 -0.02 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.96 -0.01 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 -0.02 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.47 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.28 +0.02 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.99 -0.03 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.90 0.00 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.80 +0.11 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.51 +0.04 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.42 +0.04 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 - 43 0 0 -
30MAR27 24.00 P 1.83 1.83 1.83 1.87 - 43 2 2 -
30MAR27 25.00 P 0.00 0.00 0.00 2.16 - 43 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.52 - 43 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.92 - 43 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.35 - 43 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.80 - 42 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 4.30 - 42 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.82 - 42 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.37 - 42 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.96 - 42 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.58 - 42 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 7.23 - 43 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.90 - 43 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.63 - 43 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 9.34 - 43 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 10.06 - 43 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.82 - 43 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 11.61 - 43 0 0 -
TOTAL PUT 386 14,018 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 496.00
27FEB26 410.00 C 0.00 0.00 0.00 86.00 - 0 0 0 -
27FEB26 420.00 C 0.00 0.00 0.00 76.00 - 0 0 0 -
27FEB26 430.00 C 0.00 0.00 0.00 66.00 -2.43 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 56.00 -2.43 0 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 46.00 -2.44 0 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 36.00 -2.45 0 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 26.00 -2.56 0 0 0 0
27FEB26 480.00 C 11.75 14.78 11.75 16.00 -3.13 0 27 0 0
27FEB26 490.00 C 5.99 6.09 1.36 6.00 -4.66 0 247 0 0
27FEB26 500.00 C 6.50 8.99 0.05 0.00 -4.98 0 446 110 -137
27FEB26 510.00 C 1.80 3.20 0.08 0.00 -1.81 0 115 160 +49
27FEB26 520.00 C 0.09 0.09 0.03 0.00 -0.53 0 20 154 -7
27FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 218 0
27FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 106 0
27FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
27FEB26 560.00 C 0.05 0.05 0.05 0.00 -0.01 0 1 83 0
27FEB26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
27FEB26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
27FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
27FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
27FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
27FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 86.22 - 0 0 0 -
06MAR26 420.00 C 0.00 0.00 0.00 76.23 - 35 0 0 -
06MAR26 430.00 C 0.00 0.00 0.00 66.26 - 38 0 0 -
06MAR26 440.00 C 0.00 0.00 0.00 58.04 -0.86 65 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 46.60 -2.67 39 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 37.18 -2.83 38 0 15 0
06MAR26 470.00 C 22.50 22.50 22.50 27.93 -3.45 35 15 15 +15
06MAR26 480.00 C 15.70 19.53 15.70 19.96 -2.98 36 16 46 +16
06MAR26 490.00 C 16.51 16.51 10.86 13.62 -2.90 37 361 296 +288
06MAR26 500.00 C 12.00 14.50 6.10 8.69 -2.69 37 289 277 +145
06MAR26 510.00 C 9.38 9.77 3.77 5.16 -2.21 38 175 145 +99
06MAR26 520.00 C 5.80 6.30 2.20 2.85 -1.69 38 182 210 +50
06MAR26 530.00 C 3.60 3.60 1.30 1.54 -1.13 39 147 183 +95
06MAR26 540.00 C 2.50 2.50 0.90 0.73 -0.82 39 36 63 +19
06MAR26 550.00 C 0.53 0.53 0.48 0.32 -0.49 39 16 134 +4
06MAR26 560.00 C 0.90 0.95 0.29 0.13 -0.27 39 52 71 +47
06MAR26 570.00 C 0.36 0.36 0.36 0.05 -0.14 39 9 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 313.94 -2.41 92 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 311.44 -2.42 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 308.95 -2.41 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 306.46 -2.41 92 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 303.96 -2.42 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 301.47 -2.41 86 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 298.97 -2.42 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 296.48 -2.42 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 291.49 -2.42 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 286.50 -2.42 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 281.52 -2.41 81 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 276.53 -2.42 75 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 271.54 -2.42 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 266.55 -2.42 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 261.56 -2.42 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 256.58 -2.41 71 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 251.59 -2.42 65 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 246.60 -2.42 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 241.61 -2.42 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 236.62 -2.42 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 231.64 -2.42 61 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 226.65 -2.42 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 221.66 -2.42 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 216.67 -2.42 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 211.68 -2.43 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 206.70 -2.42 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 201.71 -2.42 49 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 196.72 -2.42 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 186.74 -2.43 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 176.77 -2.42 41 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 166.79 -2.43 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 156.82 -2.43 38 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 146.16 -3.12 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 136.00 -3.31 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 126.93 -2.43 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 117.01 -4.30 37 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 107.14 -4.21 37 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 97.35 -2.45 37 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 87.70 -2.45 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 78.25 -2.46 37 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 69.09 -4.59 37 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 58.48 -6.12 29 0 5 0
30MAR26 450.00 C 51.69 51.69 51.69 50.40 -3.76 32 25 27 +22
30MAR26 460.00 C 55.00 55.00 40.00 42.86 -4.10 33 34 405 +32
30MAR26 470.00 C 0.00 0.00 0.00 35.95 -4.26 34 0 2,265 0
30MAR26 480.00 C 35.00 35.00 26.01 30.29 -1.51 36 33 849 +31
30MAR26 490.00 C 27.28 27.28 20.47 24.72 -1.40 36 569 2,006 +349
30MAR26 500.00 C 25.50 26.00 16.50 19.50 -1.67 36 600 1,958 +369
30MAR26 510.00 C 19.90 21.25 12.98 15.50 -1.67 36 207 814 +52
30MAR26 520.00 C 14.00 16.70 10.35 12.50 -1.50 37 383 1,926 +120
30MAR26 530.00 C 10.50 13.32 8.20 9.70 -1.15 37 314 470 +156
30MAR26 540.00 C 10.00 11.02 6.98 7.32 -1.09 37 31 696 +4
30MAR26 550.00 C 7.50 8.16 4.95 5.44 -0.91 37 82 1,560 +28
30MAR26 560.00 C 6.38 6.79 3.89 3.98 -0.75 37 78 810 +22
30MAR26 570.00 C 3.76 3.79 3.48 2.87 -0.60 37 5 1,587 +2
30MAR26 580.00 C 4.20 4.20 3.10 2.05 -0.47 37 2 101 +1
30MAR26 590.00 C 2.25 2.50 2.08 1.44 -0.36 37 67 192 +30
30MAR26 600.00 C 2.90 2.90 1.81 0.99 -0.28 37 167 2,254 +45
30MAR26 610.00 C 2.05 2.05 1.70 0.66 -0.23 36 42 218 +13
30MAR26 620.00 C 1.93 1.93 1.20 0.45 -0.15 37 33 606 +30
30MAR26 630.00 C 1.60 1.60 1.00 0.30 -0.11 37 7 670 +5
30MAR26 640.00 C 1.20 1.20 1.20 0.20 -0.07 37 10 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 291 0
30MAR26 660.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 47 0
30MAR26 670.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 25 0
30MAR26 680.00 C 0.46 0.46 0.46 0.03 -0.02 36 5 271 +5
30MAR26 690.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
30MAR26 700.00 C 0.42 0.42 0.42 0.01 -0.01 36 15 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 720.00 C 0.25 0.25 0.25 0.01 0.00 38 100 120 +100
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 800.00 C 0.18 0.18 0.18 0.01 0.00 48 5 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 136.96 -3.12 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 127.21 -3.05 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 117.28 -4.03 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 108.20 -4.15 32 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 98.27 -3.20 30 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 89.99 -2.27 35 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 79.68 -3.64 31 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 71.28 -3.44 32 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 62.82 -3.71 32 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 55.15 -3.62 32 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 48.25 -3.32 33 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 43.30 -0.20 36 0 269 0
29APR26 480.00 C 34.22 35.96 33.26 36.75 -3.11 35 198 670 +195
29APR26 490.00 C 33.94 33.94 30.60 31.28 -0.95 35 30 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 26.67 -1.33 35 0 2,463 0
29APR26 510.00 C 20.00 20.00 20.00 22.70 -0.70 35 3 499 0
29APR26 520.00 C 17.85 18.00 16.50 19.22 -1.03 36 41 276 +33
29APR26 530.00 C 0.00 0.00 0.00 16.09 -0.92 36 0 1,329 0
29APR26 540.00 C 13.60 13.60 13.60 13.20 -0.75 36 1 108 +1
29APR26 550.00 C 0.00 0.00 0.00 10.71 -0.73 36 0 558 0
29APR26 560.00 C 0.00 0.00 0.00 8.74 -0.56 36 0 170 0
29APR26 570.00 C 0.00 0.00 0.00 6.97 -0.46 36 0 24 0
29APR26 580.00 C 0.00 0.00 0.00 5.59 -0.43 36 0 810 0
29APR26 590.00 C 0.00 0.00 0.00 4.44 -0.31 36 0 15 0
29APR26 600.00 C 0.00 0.00 0.00 3.47 -0.30 36 0 2,100 0
29APR26 610.00 C 5.52 5.52 5.52 2.75 -0.21 36 15 48 +12
29APR26 620.00 C 0.00 0.00 0.00 2.10 -0.13 36 0 127 0
29APR26 630.00 C 0.00 0.00 0.00 1.61 -0.14 35 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 1.25 -0.08 36 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 0.95 -0.09 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.55 -0.05 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 137.95 -2.35 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 128.29 -2.32 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 117.28 -4.03 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 108.20 -4.15 29 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 99.81 -2.77 33 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 91.63 -2.11 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 83.27 -1.99 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 73.19 -3.89 32 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 66.28 -3.12 33 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 58.78 -3.41 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 52.48 -2.83 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 46.37 -2.76 34 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 41.31 -0.74 35 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 36.64 -0.94 35 0 26 0
28MAY26 500.00 C 34.19 34.19 30.28 31.91 -0.97 35 60 110 +24
28MAY26 510.00 C 26.95 26.95 26.59 27.92 -1.23 35 38 101 +38
28MAY26 520.00 C 23.24 23.24 22.09 24.43 -1.29 36 23 108 +23
28MAY26 530.00 C 20.20 20.84 20.20 21.36 -0.78 36 46 138 +40
28MAY26 540.00 C 0.00 0.00 0.00 18.48 -0.67 36 0 63 0
28MAY26 550.00 C 16.04 16.04 16.04 15.80 -0.51 36 20 222 +13
28MAY26 560.00 C 14.03 14.03 14.03 13.45 -0.49 36 1 38 +1
28MAY26 570.00 C 12.01 12.01 12.01 11.41 -0.37 36 1 38 +1
28MAY26 580.00 C 10.62 10.62 10.62 9.64 -0.36 36 3 500 0
28MAY26 590.00 C 0.00 0.00 0.00 8.10 -0.26 36 0 90 0
28MAY26 600.00 C 7.83 7.83 7.83 6.81 -0.26 36 1 568 0
28MAY26 610.00 C 0.00 0.00 0.00 5.66 -0.18 36 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 4.75 -0.03 36 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 3.77 -0.13 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 3.17 -0.11 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 2.57 -0.11 35 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 2.15 -0.07 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.75 -0.07 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.18 -0.04 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 247.04 -2.41 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 242.06 -2.41 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 237.08 -2.41 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 232.10 -2.41 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 227.12 -2.41 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 222.14 -2.41 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 217.16 -2.41 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 212.19 -2.41 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 207.21 -2.41 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 202.23 -2.41 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 197.26 -2.41 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 187.32 -2.40 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 177.40 -2.40 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 167.52 -2.39 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 157.69 -2.38 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 152.04 +1.72 50 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 137.95 -5.32 32 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 129.99 -3.77 39 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 122.95 -1.67 43 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 111.92 -3.61 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 105.03 -1.77 40 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 94.67 -3.79 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 83.27 -4.32 31 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 78.14 -1.82 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 71.29 -1.43 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 62.32 -3.57 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 59.80 +2.05 36 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 50.51 -3.02 33 0 231 0
29JUN26 480.00 C 45.78 45.78 43.40 46.74 -2.79 35 16 2,209 -14
29JUN26 490.00 C 0.00 0.00 0.00 41.91 -1.08 35 0 561 0
29JUN26 500.00 C 35.27 35.27 35.27 37.51 -1.01 35 15 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 33.40 -1.09 35 0 47 0
29JUN26 520.00 C 28.39 28.39 28.39 30.03 -0.84 35 1 298 -1
29JUN26 530.00 C 24.61 24.61 24.61 26.49 -0.88 35 15 271 -1
29JUN26 540.00 C 0.00 0.00 0.00 23.44 -0.70 35 0 695 0
29JUN26 550.00 C 0.00 0.00 0.00 20.48 -0.70 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 17.97 -0.54 35 0 2,994 0
29JUN26 570.00 C 16.60 16.60 16.60 15.67 -0.54 35 1 24 0
29JUN26 580.00 C 14.69 14.69 14.49 13.59 -0.40 35 4 42 +4
29JUN26 590.00 C 0.00 0.00 0.00 11.86 -0.40 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 10.13 -0.39 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 8.61 -0.54 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 7.60 -0.28 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.33 -0.20 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 5.47 -0.19 35 0 82 0
29JUN26 650.00 C 6.00 6.00 6.00 4.60 -0.19 35 1 301 +1
29JUN26 660.00 C 0.00 0.00 0.00 3.99 -0.12 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.39 -0.13 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.85 -0.08 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.46 -0.08 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.07 -0.08 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.74 -0.05 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.49 -0.05 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.24 -0.05 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.04 -0.03 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.74 -0.03 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.52 -0.02 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.36 0.00 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 178.30 -2.33 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 168.95 -2.32 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 159.80 -2.26 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 152.04 -1.07 37 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 142.47 -1.92 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 133.79 -2.17 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 125.71 -2.06 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 117.85 -2.05 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 110.34 -1.93 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 103.10 -1.93 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 94.96 -2.94 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 86.89 -7.21 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 85.57 +0.75 37 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 77.28 -1.61 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 72.34 -0.75 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 67.22 -0.36 36 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 60.01 -2.55 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 55.91 -1.37 35 0 5 0
29SEP26 500.00 C 50.37 50.37 50.00 51.59 -1.00 35 2 2,747 +1
29SEP26 510.00 C 0.00 0.00 0.00 47.52 -1.01 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 44.16 -0.94 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 40.52 -1.13 35 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 37.43 -0.88 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 34.50 -0.88 36 0 35 0
29SEP26 560.00 C 0.00 0.00 0.00 31.63 -0.88 35 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 28.77 -0.87 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 26.15 -0.71 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 23.93 -0.70 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 21.71 -0.70 35 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 19.59 -0.59 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 17.92 -0.54 35 0 16 0
29SEP26 630.00 C 18.19 18.48 18.15 16.24 -0.55 35 267 352 +267
29SEP26 640.00 C 0.00 0.00 0.00 14.57 -0.54 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.27 -0.41 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 12.05 -0.41 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.84 -0.08 35 0 7 0
29SEP26 680.00 C 14.00 14.00 14.00 9.43 -0.30 35 2 5 +2
29SEP26 690.00 C 12.00 12.00 12.00 8.59 -0.29 35 3 11 +3
29SEP26 700.00 C 11.00 11.00 11.00 8.00 -0.05 35 1 17 0
30DEC26 380.00 C 0.00 0.00 0.00 133.32 -2.75 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 126.20 -2.10 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 118.99 -2.19 35 0 1 0
30DEC26 410.00 C 107.00 107.00 107.00 112.04 -2.33 34 1 5 +1
30DEC26 420.00 C 0.00 0.00 0.00 105.94 -1.99 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 99.50 -1.99 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 93.76 -1.84 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 88.06 -1.84 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 84.14 -0.06 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 75.23 -3.34 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 74.15 -0.09 36 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 67.49 -1.36 35 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 63.23 -1.06 35 0 58 0
30DEC26 510.00 C 0.00 0.00 0.00 59.25 -1.20 35 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 55.53 -0.94 35 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 52.04 -1.10 35 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 48.82 -0.91 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 45.80 -0.86 35 0 91 0
30DEC26 560.00 C 42.44 42.53 42.28 42.81 -1.15 35 60 71 +26
30DEC26 570.00 C 39.71 39.71 39.71 40.01 -1.15 35 20 56 +20
30DEC26 580.00 C 37.51 37.51 37.37 37.21 -0.93 35 40 71 +40
30DEC26 590.00 C 0.00 0.00 0.00 34.41 -1.15 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 31.97 -0.95 35 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 29.80 -0.95 35 0 87 0
30DEC26 620.00 C 27.20 27.20 27.20 27.64 -0.95 35 4 14 +4
30DEC26 630.00 C 0.00 0.00 0.00 25.47 -0.95 35 0 8 0
30MAR27 410.00 C 0.00 0.00 0.00 120.60 - 35 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 114.24 - 35 0 0 -
30MAR27 430.00 C 0.00 0.00 0.00 108.40 - 35 0 0 -
30MAR27 440.00 C 0.00 0.00 0.00 102.78 - 35 0 0 -
30MAR27 450.00 C 0.00 0.00 0.00 97.16 - 35 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 90.99 - 34 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 87.05 - 35 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 82.20 - 35 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 76.98 - 34 0 0 -
30MAR27 500.00 C 0.00 0.00 0.00 73.17 - 35 0 0 -
30MAR27 510.00 C 0.00 0.00 0.00 69.17 - 35 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 65.50 - 35 0 0 -
30MAR27 530.00 C 0.00 0.00 0.00 61.91 - 35 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 58.86 - 35 0 0 -
30MAR27 550.00 C 53.20 53.40 53.20 55.45 - 35 2 2 -
30MAR27 560.00 C 0.00 0.00 0.00 52.54 - 35 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 49.54 - 35 0 0 -
30MAR27 580.00 C 0.00 0.00 0.00 45.43 - 35 0 0 -
30MAR27 590.00 C 42.30 42.30 42.30 42.77 - 35 8 8 -
TOTAL CALL 5,912 61,225 +2,833
27FEB26 410.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 420.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
27FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 71 0
27FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 96 0
27FEB26 480.00 P 0.30 0.37 0.10 0.00 -0.71 0 112 131 +112
27FEB26 490.00 P 1.00 3.36 0.09 0.00 -2.63 0 705 329 +77
27FEB26 500.00 P 4.22 8.54 2.11 4.00 -2.91 0 212 0 -62
27FEB26 510.00 P 9.00 20.36 9.00 14.00 +0.17 0 123 0 -134
27FEB26 520.00 P 15.00 15.00 14.50 24.00 +1.92 0 13 0 -139
27FEB26 530.00 P 0.00 0.00 0.00 34.00 +2.32 0 0 0 -55
27FEB26 540.00 P 0.00 0.00 0.00 44.00 +2.40 0 0 0 -158
27FEB26 550.00 P 0.00 0.00 0.00 54.00 +2.40 0 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 64.00 +2.40 0 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 74.00 +2.40 0 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 84.00 +2.40 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 94.00 +2.40 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 104.00 +2.40 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 114.00 +2.40 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 124.00 +2.40 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 134.00 +2.40 0 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
06MAR26 420.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
06MAR26 430.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
06MAR26 440.00 P 0.45 0.60 0.45 0.11 -0.12 39 25 39 +25
06MAR26 450.00 P 0.97 0.97 0.70 0.35 -0.25 39 24 121 +10
06MAR26 460.00 P 1.28 1.85 1.28 0.95 -0.42 39 117 163 +100
06MAR26 470.00 P 1.80 3.32 1.80 2.19 -0.59 39 169 211 +149
06MAR26 480.00 P 3.69 6.38 3.03 4.18 -0.82 38 219 200 +144
06MAR26 490.00 P 5.00 10.25 5.00 7.80 -0.31 39 109 222 +21
06MAR26 500.00 P 13.85 16.70 13.54 13.10 +0.20 40 82 190 -2
06MAR26 510.00 P 14.20 23.73 14.20 19.15 +0.06 39 81 116 +13
06MAR26 520.00 P 0.00 0.00 0.00 27.25 +1.06 41 0 99 0
06MAR26 530.00 P 38.00 38.00 38.00 35.47 +1.43 40 5 5 -5
06MAR26 540.00 P 0.00 0.00 0.00 44.58 +2.04 39 0 5 0
06MAR26 550.00 P 0.00 0.00 0.00 55.78 +3.62 58 0 1 0
06MAR26 560.00 P 0.00 0.00 0.00 64.02 +2.21 38 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 74.00 +2.35 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 84.00 +2.40 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 94.00 +2.40 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 104.00 +2.40 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 114.00 +2.40 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 124.00 +2.40 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 134.00 +2.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 103 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 99 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 0.40 0.40 0.40 0.01 0.00 47 5 354 +5
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,529 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,016 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 0.00 37 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 455 0
30MAR26 380.00 P 1.06 1.06 1.06 0.09 -0.01 36 2 162 +2
30MAR26 390.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 1,521 0
30MAR26 400.00 P 1.30 1.30 1.30 0.39 -0.01 37 2 2,732 -2
30MAR26 410.00 P 1.43 1.66 1.43 0.73 -0.02 37 16 346 0
30MAR26 420.00 P 1.80 2.59 1.80 1.28 -0.02 37 44 444 +44
30MAR26 430.00 P 2.60 3.59 2.60 2.12 -0.02 37 218 792 +178
30MAR26 440.00 P 3.74 4.80 3.74 3.35 +0.01 37 53 530 -30
30MAR26 450.00 P 6.00 6.70 5.97 5.06 +0.05 37 100 1,612 +39
30MAR26 460.00 P 7.01 9.54 7.01 7.35 +0.11 37 350 2,156 +35
30MAR26 470.00 P 8.27 12.50 8.27 10.31 +0.21 37 229 4,840 -32
30MAR26 480.00 P 12.19 16.50 11.85 13.88 +0.23 37 221 2,381 +57
30MAR26 490.00 P 14.54 21.98 14.54 18.31 +1.02 37 502 1,669 +167
30MAR26 500.00 P 23.01 27.29 18.70 23.46 +0.52 37 624 2,055 -11
30MAR26 510.00 P 30.80 41.29 29.70 29.41 +0.72 38 112 414 +26
30MAR26 520.00 P 39.10 40.50 38.40 36.27 +1.07 39 125 318 +49
30MAR26 530.00 P 46.77 46.77 46.77 43.59 +1.20 39 15 210 +15
30MAR26 540.00 P 55.00 55.00 52.05 51.53 +1.38 40 27 60 -11
30MAR26 550.00 P 60.40 60.40 60.40 60.02 +1.60 41 25 80 +22
30MAR26 560.00 P 69.13 69.13 69.13 66.88 -0.25 36 25 120 +13
30MAR26 570.00 P 0.00 0.00 0.00 76.43 +1.96 39 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 87.14 +3.45 45 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 97.46 +2.16 49 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 105.90 +3.81 46 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 116.63 +4.82 52 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 126.30 +4.64 54 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 134.41 +2.81 45 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 145.68 +4.08 56 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 158.38 +6.78 71 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 164.00 +2.40 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 174.00 +2.40 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 184.00 +2.40 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 194.00 +2.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 204.00 +2.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 214.00 +2.40 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 224.00 +2.40 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 234.00 +2.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 244.00 +2.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 254.00 +2.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 264.00 +2.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 274.00 +2.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 284.00 +2.40 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 294.00 +2.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 305.78 +4.18 93 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 314.00 +2.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 324.00 +2.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 334.00 +2.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 344.00 +2.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 354.00 +2.40 0 0 50 0
30MAR26 860.00 P 0.00 0.00 0.00 364.00 +2.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 374.00 +2.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 384.00 +2.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 394.00 +2.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 404.00 +2.40 0 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.36 +0.03 35 0 11 0
29APR26 370.00 P 0.00 0.00 0.00 0.61 +0.05 35 0 2 0
29APR26 380.00 P 2.48 2.48 2.48 0.99 +0.09 35 2 124 +2
29APR26 390.00 P 0.00 0.00 0.00 1.58 +0.18 36 0 91 0
29APR26 400.00 P 0.00 0.00 0.00 2.36 +0.24 36 0 245 0
29APR26 410.00 P 5.20 5.20 4.80 3.42 +0.20 36 6 126 +5
29APR26 420.00 P 4.59 6.66 4.59 4.88 +0.29 36 29 3,227 +28
29APR26 430.00 P 0.00 0.00 0.00 6.73 +0.39 36 0 196 0
29APR26 440.00 P 7.67 10.40 7.67 9.01 +0.52 36 55 224 -8
29APR26 450.00 P 11.00 13.60 9.80 11.73 +0.62 36 230 1,951 +172
29APR26 460.00 P 13.40 13.40 13.40 14.72 +0.34 35 1 2,587 +1
29APR26 470.00 P 16.80 16.80 16.80 18.52 +0.36 35 1 1,478 0
29APR26 480.00 P 23.80 24.81 23.68 23.46 +1.04 36 65 217 +9
29APR26 490.00 P 30.93 30.93 30.75 27.59 +0.28 35 16 158 -12
29APR26 500.00 P 35.00 35.72 35.00 33.35 +1.29 36 25 1,058 +10
29APR26 510.00 P 42.88 42.88 42.88 39.51 +0.97 36 2 78 0
29APR26 520.00 P 0.00 0.00 0.00 46.83 +2.03 37 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 54.07 +2.13 37 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 61.68 +3.56 38 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 69.45 +5.60 38 0 5 0
29APR26 560.00 P 78.40 78.40 78.40 77.84 +3.99 39 2 2 +2
29APR26 570.00 P 0.00 0.00 0.00 86.68 +4.57 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 95.02 +4.22 40 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 102.51 +2.88 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 113.10 +4.40 41 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 123.78 +5.85 45 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 131.97 +4.69 43 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 140.54 +3.74 41 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 150.91 +4.55 44 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 159.77 +3.72 42 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 169.88 +4.12 45 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 179.80 +4.24 46 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 189.02 +3.66 45 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 197.64 +2.41 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 209.38 +4.28 50 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.16 +0.13 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 1.69 +0.17 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 2.42 +0.19 35 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 3.53 +0.38 36 0 150 0
28MAY26 400.00 P 0.00 0.00 0.00 4.81 +0.53 36 0 18 0
28MAY26 410.00 P 6.77 6.77 6.77 6.33 +0.42 36 2 17 0
28MAY26 420.00 P 0.00 0.00 0.00 8.36 +0.54 36 0 43 0
28MAY26 430.00 P 10.59 10.59 10.59 10.57 +0.54 36 2 40 +2
28MAY26 440.00 P 13.44 14.70 13.44 13.09 +0.41 36 180 177 +115
28MAY26 450.00 P 13.90 16.08 13.90 16.30 +0.88 35 67 189 +67
28MAY26 460.00 P 21.45 21.60 21.45 19.74 +1.28 35 25 430 +23
28MAY26 470.00 P 21.64 24.06 21.64 23.46 +0.62 35 40 105 +40
28MAY26 480.00 P 30.74 30.74 30.56 27.98 +0.56 35 39 113 -8
28MAY26 490.00 P 0.00 0.00 0.00 33.05 +1.49 35 0 95 0
28MAY26 500.00 P 0.00 0.00 0.00 39.33 +1.52 36 0 58 0
28MAY26 510.00 P 0.00 0.00 0.00 44.61 +0.76 35 0 32 0
28MAY26 520.00 P 45.95 45.95 45.95 51.24 +0.95 36 15 21 0
28MAY26 530.00 P 62.43 62.43 62.43 59.46 +1.87 37 3 49 0
28MAY26 540.00 P 0.00 0.00 0.00 65.78 +2.78 36 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 73.88 +3.59 37 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 82.09 +4.06 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 90.69 +4.73 39 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 99.24 +4.99 39 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 107.85 +5.16 40 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 116.30 +4.86 40 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 124.39 +4.11 39 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 133.63 +4.24 39 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 143.34 +4.81 41 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 152.76 +4.84 41 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 162.17 +4.85 42 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 169.88 +3.02 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 179.80 +3.34 39 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 189.02 +2.91 38 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 200.57 +4.72 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 209.38 +3.79 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 265.00 P 0.90 0.90 0.80 0.02 +0.01 35 27 29 +8
29JUN26 270.00 P 0.82 0.82 0.82 0.03 +0.01 35 100 236 +100
29JUN26 275.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 52 0
29JUN26 300.00 P 1.45 1.45 1.41 0.17 +0.02 35 70 221 +10
29JUN26 310.00 P 0.00 0.00 0.00 0.28 +0.03 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.46 +0.05 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.02 +0.08 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.52 +0.12 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.16 +0.18 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.95 +0.23 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 4.00 +0.25 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 5.48 +0.37 35 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 7.02 +0.39 35 0 301 0
29JUN26 410.00 P 0.00 0.00 0.00 9.06 +0.62 35 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 11.24 +0.56 35 0 61 0
29JUN26 430.00 P 15.00 15.00 15.00 13.79 +0.79 35 2 141 0
29JUN26 440.00 P 0.00 0.00 0.00 16.47 +0.17 34 0 3,568 0
29JUN26 450.00 P 22.32 22.32 22.32 19.76 +0.47 34 3 1,320 -2
29JUN26 460.00 P 25.20 25.20 25.20 23.45 +0.59 34 1 1,745 +1
29JUN26 470.00 P 0.00 0.00 0.00 28.04 +1.11 35 0 2,065 0
29JUN26 480.00 P 30.37 34.50 30.37 32.21 +0.68 34 20 4,086 +5
29JUN26 490.00 P 0.00 0.00 0.00 37.37 +0.76 34 0 631 0
29JUN26 500.00 P 0.00 0.00 0.00 42.92 +1.37 34 0 181 0
29JUN26 510.00 P 0.00 0.00 0.00 49.05 +0.90 35 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 55.52 +0.96 35 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 63.08 +1.71 36 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 70.74 +1.83 37 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 78.10 +4.10 37 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 85.15 +6.11 36 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 93.57 +4.31 37 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 102.21 +5.04 38 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 110.72 +5.22 38 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 118.29 +4.42 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 127.06 +4.49 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 136.48 +5.10 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 145.64 +5.31 39 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 152.76 +3.27 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 163.87 +5.19 40 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 170.37 +2.32 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 179.82 +2.32 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 189.34 -1.29 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 200.57 +3.97 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 209.38 +3.13 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 218.32 +2.39 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 228.09 +2.39 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 237.87 +2.40 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 247.69 +2.41 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 257.54 +2.41 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 267.40 +2.42 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 277.28 +2.42 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 287.18 +2.42 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 297.09 +2.43 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 307.00 +2.42 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 316.93 +2.42 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 326.86 +2.42 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 336.80 +2.43 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 346.74 +2.43 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 356.69 +2.43 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 366.63 +2.43 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 376.58 +2.43 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 386.54 +2.43 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 396.49 +2.43 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 406.44 +2.43 34 0 0 0
29SEP26 320.00 P 4.30 4.30 4.30 2.25 +0.06 35 5 281 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.01 +0.13 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.93 +0.19 35 0 20 0
29SEP26 350.00 P 6.05 6.05 6.05 5.17 +0.20 35 5 135 +5
29SEP26 360.00 P 0.00 0.00 0.00 6.55 +0.27 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 8.11 +0.28 35 0 125 0
29SEP26 380.00 P 11.00 11.00 11.00 10.01 +0.39 35 1 79 +1
29SEP26 390.00 P 0.00 0.00 0.00 12.10 +0.52 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 14.55 +0.52 35 0 227 0
29SEP26 410.00 P 16.13 16.13 16.13 17.10 +0.97 35 2 91 +2
29SEP26 420.00 P 20.90 20.90 20.90 19.77 +0.23 35 1 84 0
29SEP26 430.00 P 23.78 23.78 23.78 22.97 +0.40 35 20 118 +20
29SEP26 440.00 P 25.00 28.06 25.00 26.30 +0.30 35 102 1,522 +100
29SEP26 450.00 P 31.65 31.65 30.43 30.12 +0.45 35 40 3,202 +40
29SEP26 460.00 P 35.54 36.45 35.54 33.56 -0.13 34 80 1,391 +62
29SEP26 470.00 P 0.00 0.00 0.00 38.64 +0.49 34 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 43.56 +0.62 34 0 512 0
29SEP26 490.00 P 0.00 0.00 0.00 48.88 +0.97 35 0 45 0
29SEP26 500.00 P 51.00 51.00 51.00 54.79 +1.15 35 1 77 0
29SEP26 510.00 P 0.00 0.00 0.00 60.78 +1.19 35 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 66.88 +1.23 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 73.53 +1.34 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 81.74 +3.78 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 88.33 +3.74 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 95.73 +3.96 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 103.25 +4.25 37 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 111.09 +4.72 37 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 116.00 +1.80 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 123.89 +1.80 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 131.95 +1.92 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 143.54 +5.13 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 152.02 +5.17 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 157.32 +1.98 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 166.14 +2.08 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 177.69 +4.74 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 186.62 +4.73 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 193.06 +2.18 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 202.30 +2.19 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 211.59 +2.21 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 14.82 -0.16 35 0 223 0
30DEC26 390.00 P 0.00 0.00 0.00 18.06 +1.30 35 0 2 0
30DEC26 400.00 P 21.20 21.20 21.20 20.83 +1.54 35 12 1,160 +12
30DEC26 410.00 P 0.00 0.00 0.00 23.65 +0.52 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 26.68 +0.37 35 0 46 0
30DEC26 430.00 P 32.34 32.34 30.64 30.17 +0.30 35 117 127 +115
30DEC26 440.00 P 34.40 34.57 34.40 33.84 +0.47 34 85 161 +85
30DEC26 450.00 P 38.57 38.70 38.57 37.99 +0.75 34 25 110 +25
30DEC26 460.00 P 42.95 43.14 42.95 42.36 +0.83 35 100 302 +100
30DEC26 470.00 P 0.00 0.00 0.00 47.06 +0.92 34 0 143 0
30DEC26 480.00 P 54.00 54.00 54.00 51.90 +0.70 34 5 141 -5
30DEC26 490.00 P 0.00 0.00 0.00 57.40 +1.01 35 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 63.08 +1.08 35 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 69.00 +1.16 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 75.30 +1.29 35 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 81.82 +1.35 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 87.63 +0.11 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 93.37 +0.36 34 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 101.00 +1.36 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 108.23 +1.37 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 115.50 +1.38 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 122.83 +1.40 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 130.51 +1.56 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 138.42 +1.58 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 146.37 +1.59 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 154.38 +1.61 35 0 0 0
30MAR27 410.00 P 28.48 28.48 28.48 29.37 - 35 1 1 -
30MAR27 420.00 P 0.00 0.00 0.00 32.41 - 35 0 0 -
30MAR27 430.00 P 0.00 0.00 0.00 36.07 - 34 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 40.02 - 34 0 0 -
30MAR27 450.00 P 0.00 0.00 0.00 44.16 - 34 0 0 -
30MAR27 460.00 P 0.00 0.00 0.00 49.26 - 35 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 53.66 - 34 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 58.60 - 34 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 64.14 - 35 0 0 -
30MAR27 500.00 P 71.00 72.25 71.00 69.82 - 34 2 2 -
30MAR27 510.00 P 0.00 0.00 0.00 75.77 - 35 0 0 -
30MAR27 520.00 P 0.00 0.00 0.00 81.97 - 35 0 0 -
30MAR27 530.00 P 0.00 0.00 0.00 88.29 - 35 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 94.25 - 35 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 100.82 - 35 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 107.43 - 35 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 114.31 - 35 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 121.58 - 35 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 128.88 - 35 0 0 -
TOTAL PUT 6,325 78,796 +1,799
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$ 5.19
30MAR26 3.60 C 0.00 0.00 0.00 1.60 +0.03 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.50 +0.03 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 +0.03 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.20 +0.03 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.02 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 +0.03 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 +0.01 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.01 0 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 +0.01 14 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 1,375 0
30MAR26 5.25 C 0.08 0.09 0.07 0.09 +0.01 18 240 1,721 +240
30MAR26 5.50 C 0.02 0.02 0.02 0.03 0.00 20 30 1,914 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 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 47 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 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.60 -0.01 0 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.51 -0.01 0 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.43 0.00 16 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 0.00 17 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 485 0
29APR26 5.25 C 0.13 0.13 0.13 0.14 0.00 18 6 559 +6
29APR26 5.50 C 0.06 0.06 0.05 0.06 0.00 18 106 114 +106
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 20 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.63 +0.01 15 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 -0.01 13 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.45 0.00 15 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 0.00 17 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 0.00 17 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 +0.01 18 0 1,250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 23 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 0.00 13 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.01 10 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.01 13 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 0.00 16 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 +0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 775 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.01 17 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 0.00 18 0 1,256 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 94 0
29JUN26 6.00 C 0.04 0.04 0.04 0.02 0.00 18 15 621 +15
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 30 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 -0.01 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 0.00 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 0.00 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.01 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.02 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 +0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 +0.01 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 20 0 730 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 - 17 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.95 - 17 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.87 - 18 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.80 - 19 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.73 - 19 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.66 - 19 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.60 - 19 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.55 - 19 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.49 - 19 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 0.38 - 19 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.29 - 20 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.22 - 20 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.16 - 20 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.12 - 20 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.09 - 20 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.07 - 21 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.02 - 20 0 0 -
TOTAL CALL 397 19,389 +397
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 643 0
30MAR26 4.90 P 0.02 0.02 0.02 0.03 0.00 21 105 639 +30
30MAR26 5.00 P 0.04 0.04 0.04 0.04 -0.01 19 100 1,375 0
30MAR26 5.25 P 0.16 0.17 0.15 0.15 -0.01 20 214 1,499 +140
30MAR26 5.50 P 0.35 0.35 0.35 0.34 -0.02 22 30 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.58 -0.02 29 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.09 0.00 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.05 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.58 -0.03 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 -0.05 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 -0.05 71 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.33 -0.05 77 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.58 -0.05 82 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.83 -0.05 87 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 -0.05 92 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 140 0
29APR26 4.90 P 0.05 0.05 0.05 0.05 -0.01 19 20 263 +11
29APR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 945 0
29APR26 5.25 P 0.19 0.19 0.19 0.19 -0.01 19 5 327 +5
29APR26 5.50 P 0.00 0.00 0.00 0.36 -0.03 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 -0.05 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 -0.03 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.83 -0.05 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.08 -0.05 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.33 -0.05 57 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.70 P 0.03 0.03 0.03 0.03 -0.01 18 10 10 +10
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 735 0
28MAY26 5.25 P 0.00 0.00 0.00 0.21 -0.01 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.38 -0.02 19 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.09 0.00 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 -0.05 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.58 -0.03 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 -0.05 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.08 -0.05 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.33 -0.05 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 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 0.10 -0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 525 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 -0.01 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 -0.01 16 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.94 -0.01 14 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 20 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 0.00 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 +0.01 19 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.01 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 0.00 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 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.01 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 0.07 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.02 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.01 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 -0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.02 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 - 20 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.12 - 21 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.14 - 21 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.17 - 21 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.20 - 20 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.24 - 21 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.28 - 21 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.32 - 20 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.37 - 21 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.51 - 21 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.67 - 21 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.86 - 22 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 1.06 - 22 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.28 - 23 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.51 - 24 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.75 - 26 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 2.00 - 28 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 2.24 - 29 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 2.47 - 29 0 0 -
TOTAL PUT 484 15,396 +196
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$ 13.00
30MAR26 5.00 C 0.00 0.00 0.00 8.01 +0.83 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.76 +0.83 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.51 +0.83 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.26 +0.83 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.08 +0.91 153 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 6.77 +0.84 100 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.52 +0.84 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.27 +0.85 87 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.01 +0.83 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.77 +0.85 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.50 +0.82 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.25 +0.81 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.04 +0.85 83 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.77 +0.83 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.52 +0.83 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.27 +0.84 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.02 +0.83 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.77 +0.83 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 3.52 +0.82 0 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 3.28 +0.83 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.03 +0.84 40 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.54 +0.83 39 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.12 +0.84 48 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.58 +0.69 32 0 284 0
30MAR26 12.00 C 0.90 1.15 0.90 1.19 +0.60 36 2 109 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 +0.47 37 0 223 0
30MAR26 13.00 C 0.25 0.57 0.25 0.61 +0.39 39 167 327 +92
30MAR26 13.50 C 0.19 0.40 0.19 0.41 +0.29 40 541 589 +467
30MAR26 14.00 C 0.10 0.28 0.10 0.26 +0.20 40 34 277 +29
30MAR26 14.50 C 0.17 0.19 0.17 0.16 +0.13 40 33 231 -15
30MAR26 15.00 C 0.11 0.12 0.11 0.09 +0.07 40 31 63 +31
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 60 0
30MAR26 16.00 C 0.06 0.06 0.06 0.03 +0.02 40 15 15 +15
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 17.00 C 0.03 0.03 0.03 0.01 0.00 42 1 1 +1
29APR26 7.75 C 0.00 0.00 0.00 5.29 +0.83 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.04 +0.83 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.79 +0.83 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.54 +0.83 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.29 +0.82 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.05 +0.84 40 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.80 +0.86 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.56 +0.83 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.31 +0.81 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.08 +0.79 38 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.54 +0.75 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.12 +0.72 31 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.71 +0.65 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.36 +0.58 34 0 55 0
29APR26 12.50 C 0.76 0.76 0.75 1.05 +0.47 35 60 143 +30
29APR26 13.00 C 0.75 0.75 0.75 0.80 +0.41 36 12 90 0
29APR26 13.50 C 0.50 0.50 0.50 0.60 +0.34 37 3 33 +3
29APR26 14.00 C 0.42 0.42 0.42 0.45 +0.28 38 1 37 0
29APR26 14.50 C 0.00 0.00 0.00 0.32 +0.21 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.22 +0.15 37 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 +0.11 37 0 0 0
29APR26 16.00 C 0.15 0.15 0.15 0.10 +0.07 37 15 15 +15
29APR26 16.50 C 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.81 +0.83 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.56 +0.82 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.32 +0.84 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.07 +0.80 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.83 +0.81 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.56 +0.83 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.39 +0.89 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.08 +0.79 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.68 +0.78 35 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.19 +0.66 30 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.84 +0.64 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.49 +0.56 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.19 +0.46 34 0 128 0
28MAY26 13.00 C 0.71 0.71 0.71 0.95 +0.39 35 15 25 +9
28MAY26 13.50 C 0.74 0.74 0.74 0.75 +0.34 35 15 15 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.59 +0.30 36 0 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 +0.23 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 +0.18 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.14 36 0 0 0
28MAY26 16.00 C 0.20 0.20 0.20 0.17 +0.10 36 10 10 +10
28MAY26 16.50 C 0.00 0.00 0.00 0.12 +0.07 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.81 +0.83 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.56 +0.83 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.31 +0.83 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.07 +0.83 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.82 +0.83 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.57 +0.83 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.33 +0.83 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.08 +0.82 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.84 +0.83 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.59 +0.85 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.35 +0.87 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.07 +0.78 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.88 +0.81 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 +0.80 26 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 3.39 +0.79 32 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 +0.75 24 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 2.68 +0.70 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 +0.73 35 0 400 0
29JUN26 11.50 C 1.41 1.41 1.41 1.94 +0.61 32 15 1,400 0
29JUN26 12.00 C 1.08 1.13 1.08 1.62 +0.56 33 105 1,115 +105
29JUN26 12.50 C 0.87 1.03 0.86 1.33 +0.49 33 150 70 +30
29JUN26 13.00 C 0.68 1.04 0.68 1.08 +0.43 34 120 57 +36
29JUN26 13.50 C 0.54 0.66 0.54 0.87 +0.35 34 60 97 +15
29JUN26 14.00 C 0.43 0.53 0.43 0.72 +0.32 35 30 15 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.28 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 +0.23 35 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 +0.19 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 +0.15 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 +0.11 35 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.09 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.07 +0.83 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.82 +0.82 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.58 +0.84 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.33 +0.83 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.08 +0.82 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.84 +0.83 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.60 +0.86 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.35 +0.78 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 +0.75 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.89 +0.77 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.65 +0.74 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.39 +0.71 27 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 +0.78 33 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 +0.66 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 +0.63 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 +0.60 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 +0.55 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 +0.50 33 0 0 0
29SEP26 13.00 C 1.32 1.32 1.32 1.32 +0.44 33 6 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 +0.38 34 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 +0.34 34 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 +0.31 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 +0.28 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 +0.25 35 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.22 35 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.18 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.16 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.34 +0.81 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.11 +0.81 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.87 +0.80 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.79 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.42 +0.79 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 +0.77 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 +0.76 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 +0.78 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 +0.73 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.32 +0.72 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 +0.72 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.59 +0.62 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 +0.58 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 +0.54 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.50 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 +0.46 32 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.39 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.36 32 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.33 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.90 +0.30 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.28 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.27 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.23 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.21 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.49 - 33 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 4.28 - 33 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 4.09 - 33 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.89 - 33 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.70 - 33 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 3.52 - 33 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 3.18 - 33 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 2.86 - 33 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 2.57 - 33 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.22 - 31 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 1.98 - 31 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.76 - 32 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 1.56 - 32 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.39 - 32 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.24 - 32 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.10 - 32 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 0.99 - 33 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.88 - 33 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.78 - 33 0 0 -
TOTAL CALL 1,441 9,525 +903
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 818 0
30MAR26 11.00 P 0.08 0.08 0.06 0.04 -0.06 38 17 515 0
30MAR26 11.50 P 0.17 0.17 0.09 0.10 -0.11 39 111 201 +1
30MAR26 12.00 P 0.20 0.20 0.19 0.20 -0.22 39 65 98 +46
30MAR26 12.50 P 0.00 0.00 0.00 0.35 -0.35 38 0 3 0
30MAR26 13.00 P 0.60 0.60 0.59 0.59 -0.46 40 9 24 +9
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.49 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.26 -0.66 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.77 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.12 -0.80 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 -0.82 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.10 -0.76 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.61 -0.72 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 -0.76 64 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR26 9.50 P 0.02 0.02 0.02 0.01 -0.02 36 10 126 +10
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.05 37 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.10 36 0 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.16 36 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.34 -0.24 36 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.51 -0.35 36 0 40 0
29APR26 13.00 P 0.99 0.99 0.77 0.77 -0.43 37 55 58 +15
29APR26 13.50 P 0.00 0.00 0.00 1.07 -0.42 38 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.42 -0.58 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.80 -0.66 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.72 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.67 -0.77 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.10 -0.84 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.63 -0.83 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.10 -0.76 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.04 35 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.09 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.13 35 0 500 0
28MAY26 11.50 P 0.28 0.28 0.28 0.29 -0.19 35 5 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.28 34 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.63 -0.35 35 0 45 0
28MAY26 13.00 P 1.16 1.16 1.16 0.89 -0.42 36 29 89 +29
28MAY26 13.50 P 1.23 1.23 1.23 1.19 -0.51 36 15 15 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.51 -0.58 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.90 -0.63 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.30 -0.69 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.73 -0.71 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.16 -0.78 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.66 -0.80 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.15 -0.81 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0.01 0.00 43 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.03 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.04 36 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 15 0
29JUN26 10.50 P 0.18 0.18 0.18 0.16 -0.10 34 12 134 +12
29JUN26 11.00 P 0.39 0.39 0.39 0.25 -0.16 34 15 574 0
29JUN26 11.50 P 0.57 0.57 0.56 0.39 -0.21 35 30 6,400 0
29JUN26 12.00 P 0.80 0.80 0.79 0.56 -0.28 35 30 1,030 0
29JUN26 12.50 P 1.09 1.09 0.94 0.77 -0.35 35 105 66 +15
29JUN26 13.00 P 1.41 1.45 1.23 1.03 -0.41 36 246 75 +75
29JUN26 13.50 P 1.57 1.59 1.57 1.32 -0.47 36 60 83 +60
29JUN26 14.00 P 0.00 0.00 0.00 1.65 -0.53 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 -0.59 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 -0.64 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.81 -0.69 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 -0.73 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 -0.75 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.18 -0.80 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.04 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.06 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.09 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.09 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.12 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.16 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.20 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.26 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.30 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 -0.34 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 -0.37 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.47 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.51 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.58 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 -0.59 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 -0.62 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 -0.65 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 -0.68 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 -0.71 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.10 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 -0.11 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.13 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.17 33 0 114 0
30DEC26 11.00 P 0.70 0.70 0.67 0.67 -0.22 33 3 3 +3
30DEC26 11.50 P 0.86 0.86 0.85 0.85 -0.27 33 2 2 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.30 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.33 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.62 -0.37 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 -0.43 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 -0.46 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.56 -0.53 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.91 -0.58 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.33 -0.59 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 -0.61 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 -0.64 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.64 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 - 33 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.25 - 33 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.30 - 33 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.36 - 33 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.42 - 33 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.48 - 33 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.63 - 33 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.80 - 33 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.00 - 33 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.23 - 33 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.47 - 33 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.75 - 33 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 2.05 - 34 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.37 - 34 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.72 - 34 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.08 - 34 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.46 - 35 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 3.74 - 33 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.16 - 33 0 0 -
TOTAL PUT 819 15,744 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.26
30MAR26 0.45 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 -0.01 58 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.10 -0.01 44 0 1 0
30MAR26 1.25 C 0.07 0.07 0.07 0.07 -0.01 43 15 62 +15
30MAR26 1.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.03 0.00 42 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.02 0.00 43 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 -0.01 68 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 -0.01 59 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29APR26 1.25 C 0.10 0.10 0.10 0.10 0.00 45 5 5 +4
29APR26 1.30 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.06 0.00 45 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 42 0 60 0
29APR26 1.45 C 0.03 0.03 0.03 0.03 -0.01 43 3 6 +3
29APR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.43 -0.01 61 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 -0.01 78 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 -0.01 70 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 -0.01 62 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.01 57 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 -0.01 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 42 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 40 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 35 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 38 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 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 0.48 -0.02 44 0 0 0
30DEC26 0.85 C 0.46 0.46 0.46 0.45 -0.01 50 2 12 +2
30DEC26 0.90 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 -0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.09 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.08 -0.01 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.48 - 39 0 0 -
30MAR27 0.85 C 0.00 0.00 0.00 0.45 - 44 0 0 -
30MAR27 0.90 C 0.00 0.00 0.00 0.41 - 42 0 0 -
30MAR27 0.95 C 0.00 0.00 0.00 0.37 - 41 0 0 -
30MAR27 1.00 C 0.00 0.00 0.00 0.34 - 41 0 0 -
30MAR27 1.05 C 0.00 0.00 0.00 0.31 - 41 0 0 -
30MAR27 1.10 C 0.00 0.00 0.00 0.28 - 40 0 0 -
30MAR27 1.15 C 0.00 0.00 0.00 0.26 - 42 0 0 -
30MAR27 1.20 C 0.00 0.00 0.00 0.23 - 40 0 0 -
30MAR27 1.25 C 0.00 0.00 0.00 0.22 - 42 0 0 -
30MAR27 1.30 C 0.00 0.00 0.00 0.20 - 42 0 0 -
30MAR27 1.35 C 0.00 0.00 0.00 0.18 - 42 0 0 -
30MAR27 1.40 C 0.00 0.00 0.00 0.16 - 41 0 0 -
30MAR27 1.45 C 0.00 0.00 0.00 0.15 - 42 0 0 -
30MAR27 1.50 C 0.00 0.00 0.00 0.13 - 41 0 0 -
30MAR27 1.55 C 0.00 0.00 0.00 0.12 - 41 0 0 -
30MAR27 1.60 C 0.00 0.00 0.00 0.11 - 42 0 0 -
30MAR27 1.65 C 0.00 0.00 0.00 0.10 - 42 0 0 -
30MAR27 1.70 C 0.00 0.00 0.00 0.08 - 40 0 0 -
TOTAL CALL 25 1,835 +24
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 147 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 42 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 43 0 127 0
30MAR26 1.20 P 0.02 0.02 0.02 0.03 0.00 39 30 71 +30
30MAR26 1.25 P 0.04 0.05 0.04 0.05 0.00 38 7 11 +2
30MAR26 1.30 P 0.00 0.00 0.00 0.08 0.00 39 0 187 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 0.00 36 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 +0.01 36 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.05 0.00 39 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 0.00 39 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.13 0.00 37 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 +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 56 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.54 +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 74 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 37 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 39 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 39 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 0.00 39 0 38 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 +0.01 47 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.01 52 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 +0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 0.00 43 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.01 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 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 +0.01 41 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 0.12 0.12 0.12 0.13 0.00 40 1 1 +1
30DEC26 1.20 P 0.00 0.00 0.00 0.16 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 - 40 0 0 -
30MAR27 0.85 P 0.00 0.00 0.00 0.04 - 40 0 0 -
30MAR27 0.90 P 0.00 0.00 0.00 0.06 - 42 0 0 -
30MAR27 0.95 P 0.00 0.00 0.00 0.07 - 41 0 0 -
30MAR27 1.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
30MAR27 1.05 P 0.00 0.00 0.00 0.11 - 41 0 0 -
30MAR27 1.10 P 0.00 0.00 0.00 0.13 - 41 0 0 -
30MAR27 1.15 P 0.00 0.00 0.00 0.15 - 40 0 0 -
30MAR27 1.20 P 0.00 0.00 0.00 0.18 - 41 0 0 -
30MAR27 1.25 P 0.00 0.00 0.00 0.20 - 39 0 0 -
30MAR27 1.30 P 0.00 0.00 0.00 0.23 - 39 0 0 -
30MAR27 1.35 P 0.00 0.00 0.00 0.26 - 39 0 0 -
30MAR27 1.40 P 0.00 0.00 0.00 0.30 - 40 0 0 -
30MAR27 1.45 P 0.00 0.00 0.00 0.33 - 40 0 0 -
30MAR27 1.50 P 0.00 0.00 0.00 0.36 - 38 0 0 -
30MAR27 1.55 P 0.00 0.00 0.00 0.41 - 41 0 0 -
30MAR27 1.60 P 0.00 0.00 0.00 0.45 - 41 0 0 -
30MAR27 1.65 P 0.00 0.00 0.00 0.49 - 41 0 0 -
30MAR27 1.70 P 0.00 0.00 0.00 0.53 - 41 0 0 -
TOTAL PUT 38 1,241 +33
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
30MAR26 1.70 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.40 +0.01 100 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.25 +0.01 87 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.15 +0.01 78 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.05 0.00 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.95 +0.01 63 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.85 0.00 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.75 0.00 48 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 0.00 42 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 0.00 35 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 0.00 29 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 0.00 31 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 0.00 29 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 +0.01 31 0 170 0
30MAR26 3.20 C 0.09 0.10 0.09 0.09 0.00 31 29 447 -12
30MAR26 3.30 C 0.06 0.06 0.06 0.06 0.00 32 2 208 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 67 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 32 0 50 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 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 0.00 42 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 0.00 34 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 +0.01 31 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 0.00 31 0 34 0
29APR26 3.30 C 0.10 0.10 0.10 0.11 +0.01 32 1 31 +1
29APR26 3.40 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 34 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 0.01 0.01 0.01 0.01 0.00 40 1 1 +1
28MAY26 2.20 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 0.00 36 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.12 -0.01 30 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
28MAY26 3.50 C 0.08 0.08 0.08 0.07 0.00 31 2 2 +2
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 31 0 3 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 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 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 0.00 36 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 -0.01 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 0.00 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 0.00 30 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 0.00 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 0.00 30 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 30 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 30 0 3 0
29JUN26 3.60 C 0.08 0.08 0.08 0.06 0.00 29 2 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JUN26 3.80 C 0.05 0.05 0.05 0.04 0.00 31 2 4 +2
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 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 -0.01 41 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 0.00 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 0.00 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.01 34 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 0.00 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.01 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 0.00 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 0.00 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 0.00 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 -0.01 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 0.00 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 0.00 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 0.00 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.01 28 0 325 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 - 28 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.88 - 27 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.80 - 27 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.72 - 27 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.65 - 27 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.59 - 28 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.53 - 28 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.47 - 27 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.43 - 28 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.38 - 28 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.34 - 28 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.30 - 28 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.26 - 28 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.23 - 28 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.20 - 28 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.18 - 28 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.14 - 28 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.12 - 28 0 0 -
TOTAL CALL 39 2,772 -6
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 359 0
30MAR26 2.90 P 0.02 0.02 0.02 0.02 -0.01 27 5 84 +5
30MAR26 3.00 P 0.05 0.05 0.04 0.05 0.00 30 33 212 +33
30MAR26 3.10 P 0.09 0.09 0.09 0.08 -0.01 28 8 126 0
30MAR26 3.20 P 0.15 0.15 0.15 0.14 -0.01 30 3 69 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.21 0.00 31 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 0.00 35 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 29 0 43 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 +0.01 31 0 19 0
29APR26 3.00 P 0.08 0.08 0.08 0.09 +0.01 30 15 36 +15
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.01 30 0 31 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.58 0.00 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.68 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.06 -0.03 0 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 0.01 -0.01 27 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 0.00 20 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 0.00 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 47 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 27 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 0.00 29 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 0.00 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 0.00 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 +0.01 35 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 0.00 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 28 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 -0.01 27 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 -0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 0.00 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 0.00 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 0.07 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 26 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 0.16 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.01 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.01 26 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 0.00 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 - 27 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.05 - 27 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.07 - 27 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.09 - 26 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.15 - 27 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.19 - 27 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.23 - 27 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.28 - 27 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.33 - 27 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.39 - 27 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.45 - 27 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.52 - 27 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.59 - 27 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.66 - 27 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.75 - 28 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.82 - 28 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.90 - 27 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.99 - 28 0 0 -
TOTAL PUT 64 2,600 +56
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$ 35.46
30MAR26 8.75 C 0.00 0.00 0.00 26.87 -0.45 254 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.82 -0.25 295 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.37 -0.57 243 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.36 -0.22 291 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.88 -0.63 237 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.87 -0.25 282 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.03 -0.56 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.53 -0.56 179 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.34 -0.25 247 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.49 -0.76 115 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.03 -0.56 159 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.90 -0.19 230 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.36 -0.28 217 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.81 -0.57 203 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.04 -0.56 140 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.70 -0.40 173 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.04 -0.54 129 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.81 -0.29 176 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.19 -0.41 154 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.87 -0.23 171 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.05 -0.55 113 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.71 -0.39 140 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.19 -0.60 133 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.91 -0.39 152 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.24 -0.73 129 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.72 -0.39 122 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.71 -0.36 112 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.90 -0.21 120 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.89 -0.23 110 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.61 -0.50 75 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.84 -0.24 89 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.83 -0.31 80 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.82 -0.39 72 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.84 -0.60 66 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.78 -0.68 55 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 5.63 -0.66 37 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.09 -0.47 54 0 2 0
30MAR26 32.00 C 4.55 4.55 4.55 4.29 -0.30 52 1 3 +1
30MAR26 33.00 C 0.00 0.00 0.00 3.56 -0.26 51 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 2.83 -0.52 48 0 23 0
30MAR26 35.00 C 2.37 2.37 2.37 2.29 -0.37 49 14 55 -3
30MAR26 36.00 C 2.68 2.68 1.84 1.82 -0.33 49 39 447 +32
30MAR26 37.00 C 2.09 2.09 1.50 1.43 -0.30 49 4 132 +2
30MAR26 38.00 C 1.64 1.70 1.14 1.10 -0.25 49 6 40 +4
30MAR26 39.00 C 1.31 1.31 0.90 0.83 -0.21 49 33 74 +30
30MAR26 40.00 C 1.10 1.10 0.70 0.61 -0.18 48 103 193 +91
30MAR26 41.00 C 0.92 0.92 0.92 0.45 -0.14 48 15 33 +15
30MAR26 42.00 C 0.68 0.68 0.64 0.32 -0.11 48 4 125 +4
30MAR26 43.00 C 0.57 0.57 0.47 0.23 -0.09 48 61 156 +60
30MAR26 44.00 C 0.25 0.25 0.25 0.16 -0.07 48 1 10 0
30MAR26 45.00 C 0.30 0.30 0.18 0.11 -0.05 48 13 110 +13
30MAR26 46.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 23 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 10 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 26 0
29APR26 24.00 C 0.00 0.00 0.00 11.74 -0.57 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.97 -0.33 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.83 -0.45 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.82 -0.70 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.99 -0.45 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.11 -0.57 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.44 -0.28 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.34 -0.69 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.94 -0.35 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.27 -0.42 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.65 -0.45 49 0 12 0
29APR26 35.00 C 3.22 3.22 3.22 3.08 -0.29 48 10 83 0
29APR26 36.00 C 0.00 0.00 0.00 2.62 -0.33 48 0 100 0
29APR26 37.00 C 2.56 2.56 2.56 2.22 -0.31 48 15 39 +15
29APR26 38.00 C 2.56 2.56 2.56 1.86 -0.30 48 6 80 0
29APR26 39.00 C 2.09 2.09 2.09 1.54 -0.29 48 1 104 0
29APR26 40.00 C 0.00 0.00 0.00 1.27 -0.25 48 0 25 0
29APR26 41.00 C 0.00 0.00 0.00 1.04 -0.22 48 0 109 0
29APR26 42.00 C 0.00 0.00 0.00 0.85 -0.19 48 0 30 0
29APR26 43.00 C 1.16 1.25 1.16 0.69 -0.16 48 2 2 +2
29APR26 44.00 C 0.00 0.00 0.00 0.55 -0.14 47 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.44 -0.12 47 0 15 0
29APR26 46.00 C 0.55 0.55 0.55 0.35 -0.11 47 1 18 +1
29APR26 47.00 C 0.00 0.00 0.00 0.28 -0.09 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.17 -0.06 47 0 8 0
28MAY26 25.00 C 0.00 0.00 0.00 10.97 -0.33 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.12 -0.43 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.11 -0.41 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.14 -0.61 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.46 -0.58 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.68 -0.32 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.91 -0.44 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.24 -0.19 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.61 -0.31 49 0 0 0
28MAY26 34.00 C 5.05 5.05 5.05 4.02 -0.28 49 4 14 -4
28MAY26 35.00 C 0.00 0.00 0.00 3.49 -0.37 49 0 0 0
28MAY26 36.00 C 3.15 3.15 3.15 3.02 -0.38 48 1 31 0
28MAY26 37.00 C 0.00 0.00 0.00 2.59 -0.36 48 0 30 0
28MAY26 38.00 C 2.86 2.86 2.71 2.22 -0.33 48 20 25 -20
28MAY26 39.00 C 0.00 0.00 0.00 1.89 -0.30 48 0 31 0
28MAY26 40.00 C 0.00 0.00 0.00 1.60 -0.28 48 0 22 0
28MAY26 41.00 C 1.65 1.65 1.65 1.36 -0.24 48 1 16 0
28MAY26 42.00 C 0.00 0.00 0.00 1.14 -0.22 48 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.96 -0.19 48 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 0.80 -0.17 48 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 0.67 -0.15 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.56 -0.12 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.46 -0.11 47 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.31 -0.09 47 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 25.88 -0.63 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.87 -0.25 174 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.32 -0.38 161 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.63 -0.57 129 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.34 -0.34 150 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.64 -0.61 120 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.38 -0.38 142 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.90 -0.44 138 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.36 -0.40 130 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.81 -0.57 120 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.47 -0.49 128 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.04 -0.49 127 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.19 -0.69 96 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.86 -0.30 107 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.46 -0.18 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.89 -0.48 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.38 -0.43 97 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.96 -0.14 98 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.40 -0.39 91 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.91 -0.39 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.24 -0.73 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.82 -0.29 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.71 -0.38 62 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.97 -0.14 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.99 -0.16 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.07 -0.41 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.97 -0.44 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.12 -0.43 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.21 -0.53 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.44 -0.46 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.63 -0.41 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.87 -0.21 52 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.08 -0.48 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.49 -0.35 50 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.89 -0.23 50 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.33 -0.27 49 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.83 -0.40 49 0 47 0
29JUN26 36.00 C 3.54 3.54 3.54 3.36 -0.39 49 15 69 +15
29JUN26 37.00 C 0.00 0.00 0.00 2.97 -0.34 49 170 211 +170
29JUN26 38.00 C 3.48 3.48 2.81 2.58 -0.34 49 60 53 +30
29JUN26 39.00 C 2.54 2.59 2.54 2.27 -0.29 49 30 1 0
29JUN26 40.00 C 0.00 0.00 0.00 1.97 -0.28 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.73 -0.23 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.49 -0.24 48 500 501 +500
29JUN26 43.00 C 0.00 0.00 0.00 1.30 -0.19 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.12 -0.19 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.97 -0.17 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.82 -0.17 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.16 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.61 -0.11 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.52 -0.11 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.09 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.38 -0.43 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.96 -0.18 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.40 -0.43 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.91 -0.50 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.28 -0.69 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.07 -0.28 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.91 -0.47 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.97 -0.50 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.99 -0.38 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.21 -0.27 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.09 -0.61 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.47 -0.31 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.65 -0.58 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.90 -0.51 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 -0.35 51 0 0 0
29SEP26 30.00 C 7.69 7.69 7.69 7.47 -0.49 50 2 7 -2
29SEP26 31.00 C 0.00 0.00 0.00 6.90 -0.29 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.33 -0.34 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.81 -0.37 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.30 -0.40 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.86 -0.33 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.44 -0.34 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 -0.33 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.72 -0.34 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.38 -0.34 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.10 -0.29 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.84 -0.28 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 -0.28 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.23 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.09 -0.30 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.89 -0.23 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.73 -0.19 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 -0.18 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.18 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.18 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 -0.14 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 -0.14 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 -0.11 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.97 -0.50 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.32 -0.37 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.47 -0.23 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.67 -0.42 53 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.88 -0.50 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.19 -0.24 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.50 -0.26 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.88 -0.36 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.26 -0.37 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 -0.33 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.18 -0.34 49 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.70 -0.35 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 -0.37 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.68 -0.33 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.32 -0.30 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.98 -0.28 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.64 -0.28 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.37 -0.24 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.07 -0.29 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 -0.28 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.58 -0.23 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.26 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 -0.27 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.80 -0.31 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.30 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 -0.30 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.30 -0.22 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 -0.18 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.48 - 47 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 9.96 - 48 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.40 - 48 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 8.91 - 48 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 8.41 - 48 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.90 - 48 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 7.47 - 48 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 7.05 - 48 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 6.50 - 47 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 6.13 - 47 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 5.79 - 47 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 5.48 - 47 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 5.18 - 47 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 4.90 - 47 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 4.67 - 48 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 4.43 - 48 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 4.19 - 48 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 3.94 - 48 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 3.70 - 48 0 0 -
TOTAL CALL 1,132 3,601 +956
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 131 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 97 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 36 0
30MAR26 29.00 P 0.20 0.21 0.20 0.15 +0.02 48 3 115 +3
30MAR26 30.00 P 0.24 0.30 0.24 0.26 +0.04 48 4 76 +2
30MAR26 31.00 P 0.40 0.44 0.40 0.40 +0.04 47 10 635 +5
30MAR26 32.00 P 0.45 0.65 0.45 0.64 +0.09 48 17 89 +3
30MAR26 33.00 P 0.86 0.91 0.86 0.91 +0.10 48 12 47 +7
30MAR26 34.00 P 0.94 1.27 0.94 1.26 +0.14 47 9 92 +7
30MAR26 35.00 P 1.20 1.68 1.20 1.68 +0.15 47 33 87 +7
30MAR26 36.00 P 1.80 1.85 1.62 2.22 +0.26 47 29 117 +7
30MAR26 37.00 P 2.33 2.83 2.24 2.84 +0.25 48 46 104 +13
30MAR26 38.00 P 0.00 0.00 0.00 3.56 +0.32 49 0 121 0
30MAR26 39.00 P 0.00 0.00 0.00 4.14 +0.16 44 0 54 0
30MAR26 40.00 P 0.00 0.00 0.00 4.95 +0.26 44 0 83 0
30MAR26 41.00 P 4.80 4.80 4.80 5.96 +0.46 50 1 6 -1
30MAR26 42.00 P 0.00 0.00 0.00 6.78 +0.31 48 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.93 +0.54 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.64 +0.31 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.76 +0.46 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.80 +0.85 66 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.55 +0.30 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.54 +0.59 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.54 +0.55 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 +0.02 47 0 4 0
29APR26 28.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 +0.04 47 0 24 0
29APR26 30.00 P 0.00 0.00 0.00 0.65 +0.04 47 0 54 0
29APR26 31.00 P 0.67 0.87 0.67 0.88 +0.07 47 5 76 0
29APR26 32.00 P 1.08 1.13 1.08 1.16 +0.08 46 2 34 +2
29APR26 33.00 P 1.41 1.41 1.41 1.50 +0.09 46 1 36 0
29APR26 34.00 P 1.47 1.90 1.45 1.90 +0.12 46 13 38 +7
29APR26 35.00 P 2.36 2.36 2.36 2.36 +0.14 46 1 102 +1
29APR26 36.00 P 2.88 2.88 2.88 2.92 +0.20 46 2 68 +2
29APR26 37.00 P 3.45 3.45 3.45 3.53 +0.23 47 2 37 +2
29APR26 38.00 P 4.19 4.19 4.19 4.19 +0.26 47 15 25 +7
29APR26 39.00 P 3.97 3.97 3.97 4.91 +0.23 47 17 87 +2
29APR26 40.00 P 0.00 0.00 0.00 5.78 +0.36 50 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 6.48 +0.41 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.30 +0.43 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.93 +0.33 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.78 +0.12 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.02 +0.51 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.98 +0.56 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.73 +0.46 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.69 +0.60 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.60 +0.44 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.46 +0.05 48 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.62 +0.08 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.82 +0.08 47 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.06 +0.08 46 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.37 +0.11 46 0 56 0
28MAY26 31.00 P 1.59 1.59 1.59 1.72 +0.14 46 15 47 0
28MAY26 32.00 P 0.00 0.00 0.00 2.12 +0.15 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 2.58 +0.19 46 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 3.08 +0.21 46 0 62 0
28MAY26 35.00 P 0.00 0.00 0.00 3.63 +0.24 45 0 34 0
28MAY26 36.00 P 0.00 0.00 0.00 4.23 +0.28 45 0 47 0
28MAY26 37.00 P 0.00 0.00 0.00 4.86 +0.29 45 0 12 0
28MAY26 38.00 P 0.00 0.00 0.00 5.54 +0.33 44 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 6.25 +0.34 44 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.00 +0.37 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.77 +0.39 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.58 +0.42 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.40 +0.43 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.25 +0.44 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.10 +0.43 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.99 +0.44 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.87 +0.43 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.79 +0.52 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.69 +0.44 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 +0.03 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 +0.05 47 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 +0.06 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.17 +0.05 47 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.47 +0.12 47 0 25 0
29JUN26 30.00 P 1.75 1.75 1.75 1.80 +0.12 47 3 70 +3
29JUN26 31.00 P 0.00 0.00 0.00 2.19 +0.15 47 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 2.61 +0.16 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 3.09 +0.19 46 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 3.60 +0.22 46 0 31 0
29JUN26 35.00 P 0.00 0.00 0.00 4.16 +0.24 46 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.75 +0.25 46 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 5.42 +0.26 46 170 170 +146
29JUN26 38.00 P 0.00 0.00 0.00 6.12 +0.29 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.73 +0.22 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.44 +0.23 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.21 +0.24 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.02 +0.31 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.82 +0.26 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.67 +0.27 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.54 +0.38 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.41 +0.34 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.30 +0.44 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.20 +0.45 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.10 +0.30 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.03 +0.40 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.37 +0.47 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.73 +0.47 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.13 +0.42 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.55 +0.43 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.04 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.04 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.03 47 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 +0.09 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.36 +0.07 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.64 +0.08 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.98 +0.11 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.32 +0.11 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.73 +0.14 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.15 +0.14 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.62 +0.18 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.12 +0.19 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.63 +0.20 46 0 1 0
29SEP26 35.00 P 5.09 5.09 5.09 5.21 +0.23 46 1 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.81 +0.23 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.46 +0.25 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.14 +0.28 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.85 +0.29 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.41 +0.13 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.18 +0.30 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.93 +0.30 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.72 +0.32 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.51 +0.32 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.36 +0.37 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.15 +0.34 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 +0.38 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.83 +0.27 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.70 +0.28 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.58 +0.38 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.84 +0.35 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.09 +0.34 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.43 +0.45 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.79 +0.46 0 0 0 0
30DEC26 22.00 P 0.96 0.96 0.96 0.93 +0.05 48 6 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.07 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.07 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.07 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.07 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.32 +0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 +0.11 47 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 +0.13 47 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 +0.12 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.98 +0.13 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.50 +0.18 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 +0.16 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.59 +0.21 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 +0.23 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.78 +0.26 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.29 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.09 +0.29 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 +0.30 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 +0.26 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.17 +0.34 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.93 +0.37 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.69 +0.37 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.47 +0.40 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.27 +0.42 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.07 +0.42 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.89 +0.44 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.61 +0.34 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 +0.38 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 - 47 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.25 - 47 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.67 - 47 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 4.13 - 47 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.61 - 47 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.12 - 47 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.66 - 47 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.20 - 47 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 6.82 - 47 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.42 - 47 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.06 - 47 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 8.73 - 47 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 9.42 - 47 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.03 - 47 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 10.76 - 47 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 11.50 - 47 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 12.25 - 47 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 13.01 - 47 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 13.79 - 47 0 0 -
TOTAL PUT 417 3,696 +225
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.30
27FEB26 49.00 C 0.00 0.00 0.00 30.30 +0.70 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 29.30 +0.68 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.80 +0.70 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 24.30 +0.68 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 21.80 +0.70 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 19.30 +0.70 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 16.80 +0.68 0 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 14.30 +0.70 0 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 11.80 +0.70 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 9.30 +0.68 0 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 6.80 +0.68 0 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 4.30 +0.70 0 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 1.80 +0.64 0 0 0 -33
27FEB26 80.00 C 0.03 0.03 0.01 0.00 -0.19 0 25 183 -5
27FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 63 0
27FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 30.43 +0.77 168 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 29.44 +0.79 164 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.95 +0.62 150 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 24.47 +0.84 139 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.99 +0.22 127 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 19.50 +0.30 114 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 17.02 +0.88 101 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 14.54 +0.90 89 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 12.31 +1.17 93 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 9.87 +1.22 80 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 7.11 +0.92 51 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 4.67 +0.98 39 0 1 0
06MAR26 77.50 C 1.63 1.78 1.63 2.31 +0.92 26 8 12 +4
06MAR26 80.00 C 0.25 0.26 0.22 0.35 +0.06 14 704 918 +650
06MAR26 82.50 C 0.03 0.03 0.03 0.27 +0.21 28 20 353 +20
06MAR26 85.00 C 0.00 0.00 0.00 0.26 +0.23 41 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.25 +0.23 52 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.24 +0.23 62 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.23 +0.22 72 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.22 +0.21 80 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.20 88 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.20 +0.19 96 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.19 +0.18 103 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.18 +0.17 110 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.16 116 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.16 +0.15 122 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.43 +0.71 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.44 +0.79 62 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.95 +0.62 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.47 +0.73 54 0 2 0
30MAR26 57.50 C 21.30 21.30 21.30 21.99 +0.22 51 1 1 +1
30MAR26 60.00 C 0.00 0.00 0.00 19.50 +0.30 45 0 13 0
30MAR26 62.50 C 0.00 0.00 0.00 17.02 +0.76 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.54 +0.70 36 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.31 +0.69 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.87 +1.22 35 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 7.11 +0.77 21 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.67 +0.60 16 0 521 0
30MAR26 77.50 C 2.25 2.49 2.25 2.53 +0.37 14 144 1,228 +126
30MAR26 80.00 C 0.88 1.02 0.88 1.01 +0.13 13 383 6,383 +150
30MAR26 82.50 C 0.37 0.41 0.37 0.40 -0.03 15 742 5,867 +428
30MAR26 85.00 C 0.17 0.20 0.17 0.26 +0.01 19 495 5,436 +345
30MAR26 87.50 C 0.11 0.11 0.09 0.25 +0.08 24 452 4,296 +149
30MAR26 90.00 C 0.00 0.00 0.00 0.24 +0.12 29 0 4,542 0
30MAR26 92.50 C 0.03 0.03 0.03 0.23 +0.13 33 10 8,383 0
30MAR26 95.00 C 0.02 0.02 0.02 0.22 +0.14 38 209 683 +143
30MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.14 41 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.20 +0.14 45 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.19 +0.14 48 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.18 +0.14 52 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.14 54 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 +0.14 57 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 47 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 30.51 +0.79 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.54 +0.14 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.06 +0.43 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.56 +0.52 26 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.06 +0.29 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.56 +0.36 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.13 +0.23 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.61 +0.76 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.55 +0.91 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.05 +0.74 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.33 +0.73 16 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.22 +0.60 16 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 3.12 +0.36 14 0 790 0
29APR26 80.00 C 1.60 1.60 1.60 1.65 +0.20 13 6 1,960 +3
29APR26 82.50 C 0.81 0.85 0.81 0.91 +0.10 15 26 2,477 +20
29APR26 85.00 C 0.46 0.48 0.46 0.54 +0.04 17 64 2,428 +64
29APR26 87.50 C 0.29 0.29 0.29 0.34 +0.02 18 20 2,160 0
29APR26 90.00 C 0.19 0.19 0.17 0.24 +0.02 20 27 477 +22
29APR26 92.50 C 0.00 0.00 0.00 0.23 +0.07 23 0 1,720 0
29APR26 95.00 C 0.09 0.09 0.09 0.22 +0.10 26 50 340 +50
29APR26 97.50 C 0.06 0.06 0.06 0.21 +0.11 29 30 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.20 +0.12 32 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 +0.12 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.18 +0.12 36 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.17 +0.12 38 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 +0.12 40 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.65 +0.47 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.29 +0.89 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.12 +0.49 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.42 +1.18 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.85 +1.08 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.56 +0.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.20 +0.16 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.21 +1.36 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.69 +1.05 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.21 +0.90 21 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 7.54 +0.35 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.31 +0.41 13 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.51 +0.28 13 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 2.17 +0.24 14 0 273 0
28MAY26 82.50 C 1.22 1.23 1.22 1.27 +0.12 14 147 1,056 +2
28MAY26 85.00 C 0.74 0.76 0.74 0.78 +0.06 15 21 642 +21
28MAY26 87.50 C 0.50 0.51 0.50 0.51 +0.03 17 64 721 +14
28MAY26 90.00 C 0.35 0.35 0.35 0.32 0.00 18 39 353 +3
28MAY26 92.50 C 0.25 0.25 0.23 0.23 +0.02 19 59 701 +39
28MAY26 95.00 C 0.16 0.16 0.16 0.22 +0.07 21 10 158 +10
28MAY26 97.50 C 0.00 0.00 0.00 0.21 +0.10 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.20 +0.12 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.19 +0.12 28 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.18 +0.12 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 +0.12 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.16 +0.12 33 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.81 +0.63 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.29 +0.89 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.91 +1.28 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.42 +1.18 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.85 +1.08 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.56 +0.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.80 +0.76 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.21 +1.01 29 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.73 +1.04 25 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.25 +0.92 21 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.85 +0.65 18 0 148 0
29JUN26 75.00 C 5.33 5.33 5.33 5.31 +0.32 12 30 320 0
29JUN26 77.50 C 3.47 3.59 3.47 3.64 +0.35 14 180 603 +141
29JUN26 80.00 C 2.22 2.26 2.21 2.17 +0.23 13 481 1,003 +330
29JUN26 82.50 C 1.41 1.45 1.41 1.27 +0.12 14 352 1,475 +62
29JUN26 85.00 C 0.86 0.93 0.86 0.78 +0.06 15 184 4,351 +143
29JUN26 87.50 C 0.61 0.61 0.61 0.51 +0.03 16 30 1,568 +30
29JUN26 90.00 C 0.43 0.43 0.42 0.32 0.00 17 200 2,784 +200
29JUN26 92.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 +0.07 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 +0.10 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.20 +0.12 24 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.12 26 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.12 28 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.12 29 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 +0.12 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.81 +0.51 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.29 +0.89 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.91 +1.12 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.42 +1.18 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.85 +1.08 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.71 +0.45 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.80 +0.76 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.21 +0.61 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.73 +0.57 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.25 +0.39 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.87 +0.11 15 0 0 0
29SEP26 75.00 C 5.56 5.56 5.54 5.87 +0.28 15 60 464 +60
29SEP26 77.50 C 0.00 0.00 0.00 4.39 +0.28 16 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.22 +0.30 16 0 2,279 0
29SEP26 82.50 C 1.98 1.98 1.98 2.44 +0.18 17 32 333 +32
29SEP26 85.00 C 1.45 1.45 1.45 1.87 +0.08 18 5 1,205 +5
29SEP26 87.50 C 1.06 1.06 1.06 1.46 +0.01 19 5 1,371 0
29SEP26 90.00 C 0.81 0.81 0.78 1.15 -0.05 19 13 3,048 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.91 -0.10 20 0 256 0
29SEP26 95.00 C 0.45 0.46 0.45 0.75 -0.12 21 93 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 -0.14 22 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.52 -0.14 22 0 231 0
29SEP26 102.50 C 0.21 0.21 0.21 0.43 -0.17 23 5 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 -0.16 24 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.16 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 -0.19 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.18 26 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 -0.19 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.18 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.18 28 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.81 +0.51 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.29 +0.89 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.91 +1.12 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.42 +1.18 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.85 +1.08 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.71 +0.45 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.80 +0.76 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.26 +0.66 22 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.73 +0.57 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.25 +0.39 15 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.87 +0.11 13 0 0 0
30DEC26 75.00 C 5.73 5.84 5.72 6.19 +0.31 14 180 337 +180
30DEC26 77.50 C 0.00 0.00 0.00 4.81 +0.40 15 0 1,457 0
30DEC26 80.00 C 3.15 3.15 3.05 3.70 +0.30 15 26 923 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.01 +0.19 16 0 605 0
30DEC26 85.00 C 0.00 0.00 0.00 2.49 +0.10 17 0 809 0
30DEC26 87.50 C 1.41 1.41 1.40 2.09 +0.05 18 2 2,747 -2
30DEC26 90.00 C 1.08 1.08 1.08 1.80 -0.01 19 3 849 +3
30DEC26 92.50 C 0.00 0.00 0.00 1.55 -0.05 20 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.38 -0.09 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 -0.13 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 -0.14 22 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.01 -0.17 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 -0.20 24 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.86 -0.21 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 -0.21 26 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.78 -0.23 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 -0.25 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.27 29 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.81 - 33 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 30.29 - 39 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 27.91 - 37 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 25.42 - 33 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 22.85 - 29 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 19.80 - 18 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 17.80 - 22 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 15.26 - 19 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 12.73 - 16 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 10.25 - 13 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 8.01 - 12 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 6.53 - 13 0 0 -
30MAR27 77.50 C 4.61 4.61 4.61 5.33 - 14 5 5 -
30MAR27 80.00 C 3.60 3.66 3.60 4.36 - 15 3 3 -
30MAR27 82.50 C 0.00 0.00 0.00 3.58 - 15 0 0 -
30MAR27 85.00 C 2.28 2.29 2.20 2.96 - 16 15 15 -
30MAR27 87.50 C 0.00 0.00 0.00 2.49 - 16 0 0 -
30MAR27 90.00 C 1.48 1.48 1.48 2.11 - 17 1 1 -
30MAR27 92.50 C 0.00 0.00 0.00 1.78 - 18 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 1.55 - 18 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 1.33 - 19 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 1.17 - 20 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 1.04 - 20 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 0.92 - 21 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 0.86 - 22 0 0 -
TOTAL CALL 5,661 105,086 +3,408
27FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 139 0
27FEB26 80.00 P 0.95 0.95 0.95 0.70 -0.89 0 20 0 -45
27FEB26 82.50 P 0.00 0.00 0.00 3.20 -0.70 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 5.70 -0.70 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 8.20 -0.72 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 10.70 -0.70 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 13.20 -0.70 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 15.70 -0.70 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 18.20 -0.70 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 20.70 -0.70 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 23.20 -0.72 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 25.70 -0.70 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 28.20 -0.70 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 30.70 -0.72 0 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.09 168 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.10 164 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.12 +0.11 151 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 139 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 126 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.17 +0.16 114 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.17 101 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.20 +0.19 89 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.22 +0.21 76 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.24 +0.23 64 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.27 +0.25 51 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.33 +0.29 39 0 0 0
06MAR26 77.50 P 0.13 0.13 0.08 0.46 +0.24 26 277 307 +20
06MAR26 80.00 P 1.16 1.22 1.00 0.99 -0.62 13 600 210 -135
06MAR26 82.50 P 0.00 0.00 0.00 3.33 -0.58 24 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 5.84 -0.56 36 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.76 -0.16 67 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 10.80 -0.94 54 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.99 +0.04 101 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 15.83 -1.06 75 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 18.32 -1.15 83 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 20.80 -0.60 89 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.00 -0.62 143 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.48 -0.05 152 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 28.93 -0.69 159 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.79 -0.35 184 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.09 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.10 78 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 +0.11 72 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 66 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 60 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.17 +0.16 54 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 +0.17 48 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 +0.19 42 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.22 +0.21 36 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 +0.20 30 0 582 0
30MAR26 72.50 P 0.06 0.06 0.06 0.27 +0.16 24 4 842 0
30MAR26 75.00 P 0.23 0.23 0.14 0.33 -0.01 19 42 4,806 +23
30MAR26 77.50 P 0.65 0.65 0.51 0.61 -0.29 15 361 8,791 +315
30MAR26 80.00 P 1.80 1.80 1.60 1.61 -0.41 14 151 8,022 +85
30MAR26 82.50 P 3.78 3.78 3.70 3.48 -0.62 15 30 4,704 -5
30MAR26 85.00 P 5.80 5.80 5.80 5.84 -0.89 19 4 3,832 0
30MAR26 87.50 P 8.40 8.40 8.40 8.76 -0.32 33 1 1,032 -1
30MAR26 90.00 P 0.00 0.00 0.00 10.81 -0.93 29 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.99 -0.09 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.17 -0.72 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.32 -1.15 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.80 -0.83 46 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.00 -0.62 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.48 -0.05 74 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.93 -0.69 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.79 -0.35 90 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.89 -0.01 85 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.81 -0.91 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.33 -0.84 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.81 -0.93 74 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 +0.09 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.11 +0.10 56 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.11 51 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 +0.13 47 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 +0.14 43 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.17 +0.16 39 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.18 +0.17 34 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.20 +0.18 30 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.22 +0.18 26 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.24 +0.14 22 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 905 0
29APR26 75.00 P 0.41 0.41 0.41 0.53 -0.09 16 2 2,080 0
29APR26 77.50 P 1.10 1.10 0.92 1.04 -0.24 15 76 6,231 +70
29APR26 80.00 P 0.00 0.00 0.00 1.97 -0.48 13 0 1,272 0
29APR26 82.50 P 4.00 4.00 3.84 3.75 -0.68 14 33 1,886 -23
29APR26 85.00 P 0.00 0.00 0.00 5.98 -0.75 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 8.76 -0.43 25 0 83 0
29APR26 90.00 P 0.00 0.00 0.00 11.06 -0.68 27 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.99 -0.09 37 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.17 -0.72 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.32 -1.15 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.83 -0.91 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.00 -0.62 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.48 -0.20 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.05 -0.57 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.79 -0.35 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.11 +0.21 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 +0.09 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 +0.10 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.12 +0.11 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.14 +0.13 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.15 +0.14 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 +0.16 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.18 +0.17 28 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.20 +0.18 25 0 290 0
28MAY26 67.50 P 0.00 0.00 0.00 0.22 +0.16 22 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.24 +0.08 18 0 130 0
28MAY26 72.50 P 0.30 0.30 0.26 0.30 -0.07 15 65 617 0
28MAY26 75.00 P 0.63 0.63 0.63 0.65 -0.15 14 2 1,460 0
28MAY26 77.50 P 1.36 1.36 1.36 1.27 -0.29 14 66 2,147 0
28MAY26 80.00 P 2.53 2.53 2.52 2.31 -0.46 13 34 424 +34
28MAY26 82.50 P 4.21 4.21 4.17 4.14 -0.48 15 27 1,002 -27
28MAY26 85.00 P 0.00 0.00 0.00 6.20 -0.53 17 0 329 0
28MAY26 87.50 P 0.00 0.00 0.00 8.76 -0.43 21 0 110 0
28MAY26 90.00 P 0.00 0.00 0.00 11.06 -0.68 23 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.99 -0.09 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.17 -0.72 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.32 -1.15 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.83 -0.91 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.00 -0.62 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.48 -0.40 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.05 -0.57 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.79 -0.35 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.09 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.10 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 +0.11 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.13 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.14 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 +0.16 25 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.14 22 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.10 19 0 570 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.02 16 0 395 0
29JUN26 70.00 P 0.35 0.35 0.35 0.47 -0.03 15 30 4,088 0
29JUN26 72.50 P 0.66 0.66 0.66 0.86 -0.14 14 30 4,753 +30
29JUN26 75.00 P 1.38 1.38 1.28 1.50 -0.30 14 73 2,780 +73
29JUN26 77.50 P 0.00 0.00 0.00 2.46 -0.50 13 0 3,984 0
29JUN26 80.00 P 3.92 3.92 3.88 3.81 -0.67 12 28 3,681 +28
29JUN26 82.50 P 0.00 0.00 0.00 5.76 -0.56 12 0 2,505 0
29JUN26 85.00 P 0.00 0.00 0.00 8.06 -0.39 13 0 1,334 0
29JUN26 87.50 P 0.00 0.00 0.00 10.70 -0.21 18 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 12.87 -0.28 16 0 391 0
29JUN26 92.50 P 0.00 0.00 0.00 15.12 -0.30 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.21 -1.03 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.62 -0.94 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.35 -1.10 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.60 -1.33 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.23 -0.47 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.20 -1.29 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.01 -0.85 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.55 -0.58 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.47 -0.46 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.84 -0.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.09 -0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.09 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.10 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.10 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.11 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.08 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.09 17 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.26 15 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.53 -0.32 15 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 1.01 -0.35 16 0 474 0
29SEP26 72.50 P 1.93 1.93 1.93 1.72 -0.37 16 7 863 0
29SEP26 75.00 P 0.00 0.00 0.00 2.72 -0.44 16 0 2,293 0
29SEP26 77.50 P 4.26 4.26 4.21 3.99 -0.48 17 6 1,027 0
29SEP26 80.00 P 6.00 6.00 5.95 5.53 -0.45 17 6 3,980 -3
29SEP26 82.50 P 8.03 8.03 8.03 7.41 -0.38 18 30 996 -27
29SEP26 85.00 P 0.00 0.00 0.00 9.09 -1.03 18 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 11.66 -0.72 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 13.95 -0.76 22 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.31 -0.79 24 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.73 -0.81 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.17 -0.83 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.65 -0.64 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.14 -0.85 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.66 -0.77 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.16 -0.84 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.57 -0.98 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.68 -1.29 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.69 -0.57 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.85 -0.60 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.87 -1.30 35 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.09 24 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 +0.10 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 +0.10 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.11 20 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 +0.08 18 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.03 16 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.09 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.14 14 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.15 14 0 318 0
30DEC26 70.00 P 0.00 0.00 0.00 1.22 -0.14 15 0 1,935 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.17 15 0 776 0
30DEC26 75.00 P 3.34 3.42 3.34 2.98 -0.25 15 158 1,502 -42
30DEC26 77.50 P 4.80 4.80 4.79 4.24 -0.34 16 205 1,799 -205
30DEC26 80.00 P 6.49 6.49 6.49 5.75 -0.25 16 25 994 -7
30DEC26 82.50 P 8.36 8.36 8.32 7.67 -0.46 17 42 643 0
30DEC26 85.00 P 0.00 0.00 0.00 9.74 -0.45 18 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 11.94 -0.68 20 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 14.24 -0.73 21 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 16.59 -0.77 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.00 -0.80 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.43 -0.82 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.79 -0.94 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.35 -0.78 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.70 -0.98 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.17 -0.83 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.57 -0.98 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.84 -1.13 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.69 -0.57 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.92 -0.53 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.11 - 21 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.12 - 19 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.14 - 18 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.15 - 16 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.17 - 15 0 0 -
30MAR27 62.50 P 0.43 0.43 0.43 0.18 - 13 5 5 -
30MAR27 65.00 P 0.72 0.72 0.72 0.36 - 13 10 10 -
30MAR27 67.50 P 1.09 1.09 1.09 0.70 - 13 9 9 -
30MAR27 70.00 P 1.72 1.72 1.72 1.22 - 13 4 4 -
30MAR27 72.50 P 0.00 0.00 0.00 1.97 - 14 0 0 -
30MAR27 75.00 P 3.66 3.66 3.65 3.07 - 14 300 300 -
30MAR27 77.50 P 5.00 5.01 5.00 4.43 - 15 7 7 -
30MAR27 80.00 P 6.66 6.66 6.66 6.03 - 16 1 1 -
30MAR27 82.50 P 0.00 0.00 0.00 7.84 - 16 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 9.82 - 17 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 11.97 - 18 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 14.24 - 19 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 16.59 - 21 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 19.00 - 22 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 21.43 - 24 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 23.79 - 25 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 26.35 - 27 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 28.72 - 27 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 31.23 - 29 0 0 -
TOTAL PUT 2,771 106,735 +158
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$ 7.55
30MAR26 5.00 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.59 +0.07 21 0 194 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.04 22 0 231 0
30MAR26 7.50 C 0.20 0.22 0.17 0.22 +0.02 21 165 663 +144
30MAR26 7.75 C 0.11 0.12 0.10 0.11 0.00 21 229 951 +199
30MAR26 8.00 C 0.06 0.06 0.06 0.06 +0.01 23 67 1,563 +65
30MAR26 8.25 C 0.03 0.03 0.03 0.03 +0.01 24 27 483 +27
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 795 0
30MAR26 8.75 C 0.01 0.01 0.01 0.01 0.00 28 34 310 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 32 4 644 -4
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 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 47 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 60 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 96 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.58 +0.06 47 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.09 +0.07 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 +0.04 0 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.33 +0.03 17 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 +0.04 19 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 +0.03 21 0 229 0
29APR26 7.50 C 0.33 0.33 0.31 0.31 +0.02 21 26 752 0
29APR26 7.75 C 0.19 0.19 0.19 0.20 +0.01 22 5 628 0
29APR26 8.00 C 0.12 0.14 0.12 0.13 +0.01 23 417 1,786 +337
29APR26 8.25 C 0.08 0.08 0.08 0.07 0.00 22 245 1,702 +245
29APR26 8.50 C 0.06 0.06 0.06 0.04 0.00 22 29 510 +29
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.34 +0.05 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.09 +0.04 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.60 +0.04 24 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.36 +0.05 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 +0.05 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 +0.03 21 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 +0.02 21 0 640 0
28MAY26 7.75 C 0.24 0.24 0.24 0.27 +0.01 22 3 1,301 -3
28MAY26 8.00 C 0.19 0.19 0.19 0.19 +0.01 22 50 912 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
28MAY26 8.50 C 0.09 0.09 0.09 0.08 0.00 23 200 212 +200
28MAY26 8.75 C 0.07 0.07 0.07 0.05 0.00 23 200 204 +200
28MAY26 9.00 C 0.05 0.05 0.05 0.03 0.00 23 2 7 +2
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 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 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 +0.05 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 +0.04 26 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 +0.04 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.36 +0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.03 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 +0.02 20 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.04 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.03 21 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.01 22 0 272 0
29JUN26 7.75 C 0.29 0.29 0.29 0.30 +0.01 22 3 13 +3
29JUN26 8.00 C 0.00 0.00 0.00 0.21 0.00 22 0 460 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 254 0
29JUN26 8.50 C 0.12 0.12 0.12 0.10 0.00 23 300 619 +59
29JUN26 8.75 C 0.10 0.10 0.10 0.06 -0.01 22 8 217 +8
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 +0.04 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.04 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 +0.03 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.03 19 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.06 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.06 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.05 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.04 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 +0.03 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 +0.03 25 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.03 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 +0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 0.00 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 +0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.04 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 +0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 +0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 +0.03 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.03 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.02 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 +0.02 23 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.01 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 0.00 23 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.01 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 0.00 24 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 25 0 20 0
30DEC26 10.00 C 0.15 0.15 0.15 0.10 -0.01 24 1 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 - 18 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.86 - 18 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.67 - 21 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.48 - 21 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.32 - 22 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 1.16 - 22 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.01 - 22 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.89 - 23 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.77 - 23 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.66 - 23 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.57 - 23 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.49 - 23 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.42 - 23 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.35 - 23 0 0 -
30MAR27 9.00 C 0.25 0.25 0.25 0.30 - 24 5 5 -
30MAR27 9.25 C 0.00 0.00 0.00 0.25 - 23 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 0.22 - 24 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.19 - 24 0 0 -
TOTAL CALL 2,020 29,409 +1,511
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 -0.01 23 8 481 -8
30MAR26 7.00 P 0.03 0.04 0.03 0.03 -0.01 23 23 1,296 +23
30MAR26 7.25 P 0.10 0.10 0.08 0.07 -0.03 21 46 1,027 +7
30MAR26 7.50 P 0.20 0.21 0.16 0.17 -0.04 22 131 700 +74
30MAR26 7.75 P 0.31 0.31 0.31 0.31 -0.06 23 5 1,731 +5
30MAR26 8.00 P 0.59 0.59 0.52 0.47 -0.10 18 26 858 0
30MAR26 8.25 P 0.78 0.78 0.78 0.73 -0.07 27 1 393 0
30MAR26 8.50 P 1.02 1.02 1.02 0.98 -0.04 33 25 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.06 36 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.47 -0.05 41 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.72 -0.05 46 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.97 -0.05 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.22 -0.05 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.97 -0.05 67 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.47 -0.05 74 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.97 -0.05 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.47 -0.05 88 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.97 -0.05 94 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.47 -0.05 100 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.97 -0.05 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.47 -0.05 110 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.97 -0.05 116 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.47 -0.05 121 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29APR26 6.75 P 0.04 0.05 0.04 0.04 0.00 23 46 180 +4
29APR26 7.00 P 0.08 0.08 0.08 0.07 -0.02 22 184 581 +160
29APR26 7.25 P 0.16 0.16 0.16 0.13 -0.03 21 100 727 +100
29APR26 7.50 P 0.28 0.28 0.26 0.24 -0.04 22 53 301 +53
29APR26 7.75 P 0.39 0.39 0.38 0.38 -0.06 23 44 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.76 -0.07 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.07 26 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 -0.06 29 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 -0.05 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.05 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 -0.04 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 -0.05 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 -0.05 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 -0.05 50 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 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 85 0
28MAY26 6.75 P 0.07 0.07 0.07 0.07 -0.01 23 101 214 +100
28MAY26 7.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 216 0
28MAY26 7.25 P 0.23 0.23 0.23 0.20 -0.03 23 27 1,274 -27
28MAY26 7.50 P 0.00 0.00 0.00 0.30 -0.05 23 0 661 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 -0.06 23 0 1,390 0
28MAY26 8.00 P 0.69 0.69 0.69 0.61 -0.06 24 18 918 +18
28MAY26 8.25 P 0.00 0.00 0.00 0.80 -0.07 24 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 -0.07 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 -0.07 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 -0.07 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.01 -0.05 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.04 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 -0.05 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 -0.05 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.03 21 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.05 21 0 688 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.04 22 0 830 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.05 22 0 309 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.06 23 0 449 0
29JUN26 8.00 P 0.82 0.82 0.82 0.75 -0.07 23 1 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.08 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.07 25 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.06 26 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.08 27 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.10 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.09 29 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 -0.05 30 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.04 32 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.54 -0.06 28 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 -0.08 34 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 -0.07 39 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.03 -0.04 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.53 -0.03 42 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.02 -0.08 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.52 -0.03 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.01 -0.04 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.51 -0.08 47 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 88 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.02 26 0 164 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 477 0
29SEP26 7.25 P 0.53 0.53 0.53 0.48 -0.03 26 1 291 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.02 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.04 26 0 127 0
29SEP26 8.00 P 1.05 1.05 1.05 0.93 -0.04 27 20 273 +20
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.05 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.05 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.06 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.05 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.06 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.07 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.06 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 -0.07 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 -0.07 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 -0.07 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.08 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.18 -0.05 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 -0.04 56 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 -0.03 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 -0.05 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.14 -0.05 61 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.05 24 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 321 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.05 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.06 25 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.07 25 0 27 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.06 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.07 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.07 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.07 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.07 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 -0.07 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.07 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.07 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.07 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 -0.08 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 -0.08 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 -0.07 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.18 -0.05 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 - 24 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.08 - 24 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.11 - 24 0 0 -
30MAR27 6.00 P 0.15 0.15 0.15 0.15 - 23 3 3 -
30MAR27 6.25 P 0.22 0.22 0.22 0.22 - 24 17 17 -
30MAR27 6.50 P 0.00 0.00 0.00 0.30 - 24 0 0 -
30MAR27 6.75 P 0.41 0.41 0.41 0.38 - 24 1 1 -
30MAR27 7.00 P 0.00 0.00 0.00 0.48 - 24 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.60 - 24 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.73 - 24 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.87 - 24 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.03 - 25 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.20 - 25 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.39 - 25 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.58 - 25 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.79 - 26 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.00 - 26 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 2.22 - 27 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 2.45 - 28 0 0 -
TOTAL PUT 881 25,942 +530
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$ 12.52
30MAR26 6.00 C 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.29 +0.17 95 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.02 +0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.77 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 +0.17 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.54 +0.17 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.02 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.52 +0.15 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 +0.15 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.52 +0.14 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.03 +0.15 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.54 +0.13 0 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 +0.13 23 0 120 0
30MAR26 12.00 C 0.72 0.72 0.72 0.68 +0.12 23 20 87 +11
30MAR26 12.50 C 0.38 0.40 0.38 0.38 +0.08 24 32 1,089 +32
30MAR26 13.00 C 0.20 0.22 0.20 0.19 +0.05 25 671 1,867 +645
30MAR26 13.50 C 0.11 0.11 0.11 0.08 +0.02 25 114 456 +26
30MAR26 14.00 C 0.06 0.06 0.06 0.03 +0.01 25 30 476 +16
30MAR26 14.50 C 0.04 0.04 0.04 0.01 0.00 25 181 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.57 +0.18 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.07 +0.20 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.56 +0.16 0 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 2.09 +0.15 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.61 +0.17 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.12 23 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.82 +0.09 23 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.53 +0.06 24 0 205 0
29APR26 13.00 C 0.33 0.33 0.33 0.33 +0.05 24 40 167 +40
29APR26 13.50 C 0.24 0.24 0.22 0.18 +0.03 24 35 85 +11
29APR26 14.00 C 0.15 0.15 0.15 0.10 +0.02 24 100 248 +100
29APR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.34 +0.17 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.08 +0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.85 +0.17 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.61 +0.21 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.12 +0.14 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.69 +0.17 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.28 +0.11 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.94 +0.08 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.66 +0.07 24 0 514 0
28MAY26 13.00 C 0.00 0.00 0.00 0.46 +0.07 25 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.30 +0.05 25 0 63 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 100 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28MAY26 15.00 C 0.12 0.12 0.10 0.07 +0.02 25 12 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.80 +0.18 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.60 +0.23 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 +0.24 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.07 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.34 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 +0.17 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.91 +0.17 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 +0.17 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 +0.15 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 +0.05 20 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 +0.12 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.11 25 0 302 0
29JUN26 12.50 C 0.77 0.77 0.77 0.75 +0.10 24 15 546 0
29JUN26 13.00 C 0.57 0.59 0.53 0.52 +0.07 24 105 245 +45
29JUN26 13.50 C 0.43 0.43 0.38 0.35 +0.05 24 108 108 +108
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.04 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 20 0
29JUN26 15.00 C 0.16 0.16 0.16 0.09 +0.02 24 6 87 +6
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.38 +0.24 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.84 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.59 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 +0.16 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 +0.17 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 +0.10 24 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 +0.16 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 +0.12 24 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.45 +0.11 24 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 +0.10 25 0 45 0
29SEP26 12.50 C 0.95 0.95 0.92 0.91 +0.07 25 30 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 +0.06 25 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.05 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 11 0
29SEP26 14.50 C 0.34 0.36 0.34 0.33 +0.04 26 4 4 +4
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.14 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.62 +0.13 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 +0.12 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 +0.12 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.14 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 +0.15 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.10 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 +0.11 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 +0.11 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.32 +0.10 25 0 30 0
30DEC26 12.50 C 1.03 1.10 1.03 1.09 +0.09 25 51 98 +51
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.08 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 +0.05 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.05 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.04 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.67 - 27 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.44 - 27 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.20 - 25 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 2.98 - 25 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 2.75 - 24 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 2.39 - 24 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 2.02 - 24 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 1.73 - 24 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 1.48 - 24 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 1.26 - 25 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.06 - 25 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.89 - 25 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.75 - 25 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.65 - 26 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 0.54 - 26 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 0.45 - 26 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.37 - 26 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.30 - 26 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.25 - 26 0 0 -
TOTAL CALL 1,554 9,881 +1,095
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 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 61 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 601 0
30MAR26 11.50 P 0.05 0.05 0.04 0.04 -0.02 23 244 721 +36
30MAR26 12.00 P 0.13 0.14 0.12 0.14 -0.05 24 223 798 +10
30MAR26 12.50 P 0.36 0.37 0.33 0.35 -0.07 25 214 1,060 0
30MAR26 13.00 P 0.00 0.00 0.00 0.66 -0.11 26 0 306 0
30MAR26 13.50 P 0.00 0.00 0.00 1.07 -0.14 28 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.54 -0.11 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.02 -0.19 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.52 -0.21 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.00 -0.24 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 -0.26 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 -0.26 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.50 -0.27 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.01 -0.26 67 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 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 48 0
29APR26 11.50 P 0.12 0.12 0.12 0.12 -0.04 24 200 205 +100
29APR26 12.00 P 0.23 0.24 0.23 0.24 -0.07 23 355 499 +254
29APR26 12.50 P 0.00 0.00 0.00 0.46 -0.08 24 0 390 0
29APR26 13.00 P 0.77 0.77 0.77 0.77 -0.10 25 10 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.14 -0.07 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.58 -0.13 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 -0.16 31 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.53 -0.20 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.01 -0.23 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 -0.26 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.00 -0.26 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.50 -0.27 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.01 -0.26 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 105 0
28MAY26 11.50 P 0.00 0.00 0.00 0.20 -0.04 24 0 38 0
28MAY26 12.00 P 0.00 0.00 0.00 0.34 -0.07 24 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 0.57 -0.07 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.87 -0.09 25 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.23 -0.13 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.64 -0.14 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.09 -0.12 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.54 -0.19 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.02 -0.22 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.52 -0.24 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.01 -0.25 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.51 -0.26 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.01 -0.26 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 121 0
29JUN26 11.00 P 0.23 0.23 0.23 0.21 -0.04 24 120 245 +120
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 144 0
29JUN26 12.00 P 0.57 0.57 0.57 0.55 -0.07 23 15 305 +5
29JUN26 12.50 P 0.87 0.87 0.82 0.81 -0.09 23 45 625 +45
29JUN26 13.00 P 0.00 0.00 0.00 1.12 -0.10 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 -0.10 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.10 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.32 -0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 -0.15 14 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.69 -0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 -0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.66 -0.16 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 -0.16 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 0.04 -0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.05 26 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.06 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 -0.07 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.08 27 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.13 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.13 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 -0.11 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 -0.12 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 -0.16 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 -0.16 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 -0.11 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.88 -0.13 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.37 -0.14 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.03 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.07 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.07 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.09 26 0 0 0
30DEC26 13.00 P 1.59 1.59 1.57 1.59 -0.08 27 30 30 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.94 -0.10 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 -0.11 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.13 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.13 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 -0.15 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 -0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.49 -0.14 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 -0.20 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.20 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 - 26 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.20 - 26 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.24 - 26 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.29 - 26 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.36 - 26 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.50 - 26 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.67 - 26 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.88 - 26 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.11 - 26 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.38 - 26 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.68 - 26 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 2.03 - 27 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.40 - 27 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.79 - 27 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.19 - 28 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.62 - 28 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 4.05 - 29 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.49 - 29 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 4.95 - 29 0 0 -
TOTAL PUT 1,456 9,324 +600
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$ 64.40
30MAR26 30.00 C 0.00 0.00 0.00 34.47 -0.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.47 -0.56 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.48 -0.55 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.48 -0.55 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.48 -0.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.48 -0.53 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.49 -0.40 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.49 -0.40 58 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.49 -0.34 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.49 -0.41 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.50 -0.35 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.50 -0.40 49 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.50 -0.39 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.40 -0.56 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.51 -0.29 40 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.40 -0.41 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 17.51 -0.55 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 16.43 -0.78 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.43 -0.49 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.52 -0.41 0 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 12.34 -0.22 50 0 1,384 0
30MAR26 55.00 C 0.00 0.00 0.00 9.62 -0.47 31 0 829 0
30MAR26 57.50 C 0.00 0.00 0.00 7.16 -0.56 25 0 409 0
30MAR26 60.00 C 4.50 4.95 4.10 5.05 -0.43 27 33 795 +30
30MAR26 62.50 C 2.70 2.70 2.43 3.19 -0.38 27 180 1,521 +79
30MAR26 65.00 C 1.78 1.80 1.38 1.84 -0.30 27 267 1,146 +90
30MAR26 67.50 C 0.93 1.00 0.73 0.97 -0.22 27 93 736 +20
30MAR26 70.00 C 0.49 0.54 0.38 0.44 -0.14 27 230 768 -48
30MAR26 72.50 C 0.20 0.28 0.20 0.18 -0.08 27 47 618 -34
30MAR26 75.00 C 0.17 0.17 0.17 0.07 -0.04 27 60 320 +30
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 28 1 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.60 -0.34 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.55 -0.39 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.55 -0.46 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.18 -0.12 65 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.61 -0.41 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.61 -0.45 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.66 -0.55 32 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.11 +0.06 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.10 -0.08 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.59 -0.20 39 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.17 -0.28 34 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.72 -0.45 28 0 749 0
29APR26 60.00 C 5.61 5.61 5.61 5.72 -0.37 27 30 937 -13
29APR26 62.50 C 0.00 0.00 0.00 4.02 -0.33 27 1 369 0
29APR26 65.00 C 2.15 2.15 2.15 2.71 -0.28 27 6 1,131 +6
29APR26 67.50 C 1.80 1.80 1.77 1.79 -0.21 27 70 431 +40
29APR26 70.00 C 1.12 1.17 0.93 1.09 -0.15 27 91 316 +61
29APR26 72.50 C 0.60 0.77 0.60 0.63 -0.10 27 240 437 +230
29APR26 75.00 C 0.39 0.51 0.39 0.34 -0.07 27 40 170 +40
29APR26 77.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 30 0
29APR26 80.00 C 0.19 0.19 0.19 0.09 -0.03 27 5 205 +5
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.72 -0.41 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.73 -0.41 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.66 -0.55 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.11 -0.01 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.10 -0.08 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.59 -0.27 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.45 -0.42 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.29 -0.24 30 0 17 0
28MAY26 60.00 C 5.23 5.23 5.23 6.18 -0.41 27 1 30 0
28MAY26 62.50 C 3.87 3.87 3.87 4.56 -0.39 27 1 91 0
28MAY26 65.00 C 3.08 3.08 3.08 3.29 -0.30 27 30 134 +30
28MAY26 67.50 C 0.00 0.00 0.00 2.33 -0.27 27 0 827 0
28MAY26 70.00 C 0.00 0.00 0.00 1.55 -0.21 27 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 1.00 -0.16 27 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.62 -0.12 27 0 160 0
28MAY26 77.50 C 0.50 0.50 0.50 0.37 -0.09 27 30 66 +30
28MAY26 80.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 60 0
28MAY26 82.50 C 0.27 0.31 0.27 0.13 -0.03 27 97 90 -60
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.93 -0.11 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.59 -0.35 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.14 +0.08 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.08 +0.22 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.50 -0.82 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.62 -0.46 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.64 -0.45 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.60 -0.50 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.87 -0.48 45 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.71 -0.40 30 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.18 -0.12 49 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.19 +0.06 47 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.03 -0.11 41 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.95 -0.26 36 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.11 -0.58 38 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.27 -0.43 39 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.59 -0.41 30 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.51 -0.38 31 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.29 -0.58 28 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.38 -0.62 27 0 31 0
29JUN26 62.50 C 4.60 4.60 4.60 4.84 -0.34 27 25 370 +25
29JUN26 65.00 C 3.15 3.15 3.15 3.58 -0.35 27 1 1,924 +1
29JUN26 67.50 C 2.60 2.65 2.32 2.65 -0.27 27 60 1,624 +32
29JUN26 70.00 C 0.00 0.00 0.00 1.91 -0.20 28 0 495 0
29JUN26 72.50 C 0.00 0.00 0.00 1.32 -0.16 28 0 42 0
29JUN26 75.00 C 1.07 1.07 1.07 0.89 -0.13 27 15 165 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
29JUN26 80.00 C 0.55 0.55 0.55 0.39 -0.05 27 30 30 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 23.64 -0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.66 -0.47 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.87 -0.48 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.71 -0.55 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.18 -0.12 40 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.19 +0.06 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.20 +0.06 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.95 -0.37 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.19 -0.50 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 15.27 -0.43 32 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 12.65 -0.54 25 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.51 -0.49 25 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.59 -0.52 25 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.02 -0.39 25 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.67 -0.33 25 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.54 -0.25 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.60 -0.22 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.82 -0.22 26 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.24 -0.18 26 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.79 -0.13 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.99 -0.10 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.70 -0.43 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.87 -0.48 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.71 -0.55 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.18 -0.12 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.19 -0.09 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.20 -0.11 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.95 -0.37 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.19 -0.50 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.27 -0.43 26 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 13.30 0.00 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.79 -0.84 22 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.13 -0.39 23 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.66 -0.39 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.38 -0.38 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.28 -0.35 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.33 -0.32 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.52 -0.28 24 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.87 -0.21 24 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.37 -0.17 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.92 -0.21 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.47 -0.17 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 -0.18 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.90 -0.14 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.70 -0.11 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.54 -0.10 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.20 - 26 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 17.21 - 25 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 16.37 - 25 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 15.56 - 25 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 13.65 - 25 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 11.89 - 25 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 10.30 - 25 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 8.85 - 25 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 7.55 - 25 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 6.43 - 25 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 5.43 - 25 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 4.54 - 25 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 3.80 - 25 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 3.17 - 25 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 2.60 - 25 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 2.16 - 25 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 1.76 - 25 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 1.44 - 25 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 1.18 - 25 0 0 -
TOTAL CALL 1,684 29,207 +639
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 39 0 225 0
30MAR26 49.00 P 0.03 0.03 0.03 0.01 0.00 37 2 340 +2
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 34 60 1,180 0
30MAR26 52.50 P 0.08 0.08 0.08 0.01 0.00 28 80 1,197 +47
30MAR26 55.00 P 0.15 0.15 0.13 0.04 -0.01 27 47 725 +30
30MAR26 57.50 P 0.32 0.33 0.26 0.16 -0.01 27 171 780 +111
30MAR26 60.00 P 0.54 0.73 0.54 0.50 +0.01 27 124 689 +76
30MAR26 62.50 P 1.19 1.56 1.16 1.16 +0.05 27 371 963 +257
30MAR26 65.00 P 2.45 2.85 2.30 2.30 +0.14 27 390 661 +170
30MAR26 67.50 P 0.00 0.00 0.00 4.01 +0.27 28 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 6.09 +0.37 31 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 8.11 +0.40 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.80 +0.58 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.10 +0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.60 +0.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.60 +0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.10 +0.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.60 +0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29APR26 45.00 P 0.06 0.06 0.06 0.01 0.00 34 4 76 +4
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 0.00 30 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 0.00 28 0 91 0
29APR26 50.00 P 0.13 0.13 0.13 0.03 0.00 28 4 45 +4
29APR26 52.50 P 0.00 0.00 0.00 0.08 0.00 27 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 326 0
29APR26 57.50 P 0.57 0.64 0.57 0.52 +0.03 27 32 679 +16
29APR26 60.00 P 1.07 1.07 1.07 1.06 +0.06 27 2 737 +2
29APR26 62.50 P 0.00 0.00 0.00 1.86 +0.13 27 0 369 0
29APR26 65.00 P 3.16 3.16 3.16 3.06 +0.18 27 26 559 0
29APR26 67.50 P 0.00 0.00 0.00 4.63 +0.20 27 0 301 0
29APR26 70.00 P 0.00 0.00 0.00 6.59 +0.27 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.47 +0.31 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.80 +0.42 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.12 +0.38 26 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.60 +0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.60 +0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.10 +0.40 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.60 +0.40 0 0 0 0
28MAY26 46.00 P 0.12 0.12 0.12 0.02 0.00 26 3 25 +3
28MAY26 47.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.06 0.00 27 0 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.09 0.00 27 0 120 0
28MAY26 50.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 77 0
28MAY26 52.50 P 0.00 0.00 0.00 0.31 0.00 27 0 73 0
28MAY26 55.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 30 0
28MAY26 57.50 P 1.29 1.38 1.29 1.20 +0.04 27 9 79 +9
28MAY26 60.00 P 0.00 0.00 0.00 1.98 +0.10 27 0 147 0
28MAY26 62.50 P 3.06 3.06 3.06 3.02 +0.14 27 11 127 +11
28MAY26 65.00 P 4.70 4.83 4.70 4.40 +0.15 27 60 160 +58
28MAY26 67.50 P 6.86 6.86 6.86 6.07 +0.24 27 30 60 +30
28MAY26 70.00 P 0.00 0.00 0.00 7.68 +0.22 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.88 -0.02 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.84 -0.13 19 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.20 -0.05 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.04 +0.51 32 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.80 -0.26 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.21 +0.09 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.65 +0.12 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.13 -0.19 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
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 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 27 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 0.00 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 0.00 27 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 0.00 27 0 143 0
29JUN26 49.00 P 0.37 0.37 0.37 0.21 0.00 27 30 284 +30
29JUN26 50.00 P 0.00 0.00 0.00 0.28 0.00 27 0 263 0
29JUN26 52.50 P 0.65 0.65 0.61 0.56 +0.01 27 40 166 +40
29JUN26 55.00 P 1.12 1.12 1.12 0.97 -0.01 27 2 101 +2
29JUN26 57.50 P 0.00 0.00 0.00 1.58 +0.04 27 0 108 0
29JUN26 60.00 P 2.78 2.78 2.45 2.45 +0.09 27 37 414 +37
29JUN26 62.50 P 4.00 4.05 3.99 3.57 +0.15 27 120 212 +98
29JUN26 65.00 P 0.00 0.00 0.00 5.01 +0.21 27 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 6.60 +0.24 27 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.58 +0.31 29 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.68 +0.42 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.16 -0.27 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.71 +0.33 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.04 +0.37 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.38 +0.32 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.79 +0.38 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.22 +0.39 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.68 +0.36 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 0.00 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 0.00 27 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.70 +0.03 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.13 +0.03 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.73 +0.05 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.52 +0.07 27 0 67 0
29SEP26 60.00 P 3.82 3.82 3.80 3.51 +0.10 27 66 181 +33
29SEP26 62.50 P 0.00 0.00 0.00 4.71 +0.13 27 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.11 +0.16 27 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.71 +0.20 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.15 -0.10 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.41 +0.27 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.46 +0.30 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.18 +0.31 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.38 +0.32 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.66 +0.34 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.99 +0.36 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.36 +0.37 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.77 +0.38 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 43.00 P 0.36 0.36 0.36 0.20 -0.01 25 50 207 +50
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 61 0
30DEC26 45.00 P 0.48 0.50 0.48 0.33 -0.02 25 100 151 +100
30DEC26 46.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.02 25 0 23 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 -0.02 25 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.43 -0.02 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 -0.01 25 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 2.92 +0.01 25 0 15 0
30DEC26 60.00 P 4.00 4.00 4.00 3.93 +0.01 25 2 13 +2
30DEC26 62.50 P 0.00 0.00 0.00 5.13 +0.02 25 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 6.53 +0.05 25 0 30 0
30DEC26 67.50 P 0.00 0.00 0.00 8.10 +0.09 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.83 +0.13 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.70 +0.17 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.71 +0.19 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.84 +0.41 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.53 +0.26 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.76 +0.27 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.07 +0.31 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.42 +0.33 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.80 +0.34 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.77 - 25 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.91 - 25 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 1.08 - 25 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 1.27 - 25 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 1.83 - 25 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 2.54 - 25 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 3.40 - 25 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 4.41 - 25 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 5.59 - 25 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 6.95 - 25 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 8.45 - 25 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 10.07 - 25 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 11.85 - 25 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 13.75 - 25 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 15.84 - 25 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 17.84 - 25 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 20.02 - 25 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 22.27 - 25 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 24.58 - 25 0 0 -
TOTAL PUT 1,873 20,596 +1,222
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$ 49.78
30MAR26 20.00 C 0.00 0.00 0.00 29.83 +1.72 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.83 +1.72 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.83 +1.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.84 +1.72 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.84 +1.72 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.84 +1.72 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.84 +1.72 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.84 +1.71 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.22 +2.12 129 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 20.85 +1.78 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.85 +1.75 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 19.22 +2.12 109 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 17.86 +1.72 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.22 +2.08 96 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 15.86 +1.72 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 15.06 +1.96 74 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 13.87 +1.70 39 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 12.87 +1.72 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.85 +1.69 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 10.88 +1.72 32 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 9.94 +1.76 40 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 9.16 +1.97 50 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 8.15 +2.02 45 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 6.94 +1.46 28 0 78 0
30MAR26 44.00 C 5.30 5.30 5.30 6.18 +1.72 36 4 157 0
30MAR26 45.00 C 0.00 0.00 0.00 5.25 +1.72 34 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 4.17 +1.36 26 0 166 0
30MAR26 47.00 C 2.76 3.12 2.74 3.36 +1.17 26 18 139 -16
30MAR26 48.00 C 2.28 2.28 2.28 2.75 +1.10 28 2 213 -2
30MAR26 49.00 C 2.05 2.05 1.61 2.14 +0.92 28 72 169 +6
30MAR26 50.00 C 1.11 1.75 1.11 1.63 +0.76 28 89 223 +53
30MAR26 52.50 C 0.77 0.77 0.60 0.74 +0.39 29 28 275 +13
30MAR26 55.00 C 0.41 0.41 0.40 0.28 +0.17 29 42 199 +27
30MAR26 57.50 C 0.14 0.21 0.14 0.09 +0.06 29 51 118 +51
30MAR26 60.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 19.92 +1.72 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 19.22 +2.01 74 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 17.93 +1.72 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 17.22 +2.00 65 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 15.94 +1.72 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 15.06 +1.83 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.95 +1.71 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.96 +1.72 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.97 +1.71 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.98 +1.57 26 0 0 0
29APR26 40.00 C 9.88 9.88 9.88 10.00 +1.82 26 10 10 +10
29APR26 41.00 C 0.00 0.00 0.00 9.27 +2.08 36 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 8.33 +1.68 35 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 7.38 +1.85 32 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 6.46 +1.85 30 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 5.60 +1.68 29 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 4.78 +1.59 28 0 92 0
29APR26 47.00 C 3.25 3.25 3.25 3.91 +1.32 26 15 234 0
29APR26 48.00 C 0.00 0.00 0.00 3.23 +1.16 26 0 79 0
29APR26 49.00 C 0.00 0.00 0.00 2.66 +1.04 26 0 103 0
29APR26 50.00 C 1.95 1.95 1.95 2.17 +0.87 26 4 27 +1
29APR26 52.50 C 0.00 0.00 0.00 1.21 +0.57 26 0 60 0
29APR26 55.00 C 0.73 0.73 0.73 0.60 +0.32 26 10 108 +10
29APR26 57.50 C 0.00 0.00 0.00 0.27 +0.16 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.08 26 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.03 +1.71 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.04 +1.71 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.06 +1.78 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.08 +1.45 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.42 +1.77 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.27 +1.79 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.49 +1.84 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.57 +1.82 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.53 +1.52 26 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 5.84 +1.65 28 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 5.06 +1.57 27 0 38 0
28MAY26 47.00 C 3.50 3.90 3.50 4.09 +1.19 23 4 34 -1
28MAY26 48.00 C 0.00 0.00 0.00 3.54 +1.17 25 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 2.98 +1.06 25 0 72 0
28MAY26 50.00 C 2.54 2.54 2.13 2.49 +0.92 25 30 78 +15
28MAY26 52.50 C 1.60 1.60 1.60 1.51 +0.63 25 15 33 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.84 +0.40 25 0 12 0
28MAY26 57.50 C 0.55 0.55 0.55 0.43 +0.23 25 15 15 0
28MAY26 60.00 C 0.36 0.37 0.35 0.21 +0.12 25 71 34 -59
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.06 25 0 0 0
28MAY26 65.00 C 0.19 0.20 0.18 0.05 +0.03 26 60 15 +15
28MAY26 67.50 C 0.14 0.14 0.14 0.02 +0.01 26 10 10 +10
29JUN26 23.00 C 0.00 0.00 0.00 26.94 +1.72 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.94 +1.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.95 +1.72 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.96 +1.72 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.96 +1.71 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.22 +1.97 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.98 +1.72 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.98 +1.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.22 +1.86 57 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 18.12 +1.84 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.22 +1.93 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.01 +1.71 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.06 +1.75 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.03 +1.71 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 13.04 +1.58 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 12.29 +1.88 37 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 11.24 +1.61 32 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 10.43 +1.78 34 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 9.27 +1.78 27 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 8.49 +1.84 30 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 7.57 +1.82 28 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 6.74 +1.73 28 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 5.91 +1.59 27 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 5.15 +1.56 26 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 4.44 +1.37 26 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 3.67 +1.16 25 0 39 0
29JUN26 49.00 C 3.04 3.04 3.04 3.06 +0.99 24 15 15 +15
29JUN26 50.00 C 0.00 0.00 0.00 2.63 +0.91 25 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 1.68 +0.65 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.99 +0.43 25 0 0 0
29JUN26 57.50 C 0.64 0.64 0.64 0.56 +0.27 25 4 4 +4
29JUN26 60.00 C 0.00 0.00 0.00 0.30 +0.16 25 0 0 0
29JUN26 62.50 C 0.29 0.29 0.29 0.16 +0.09 25 15 23 +15
29JUN26 65.00 C 0.20 0.20 0.20 0.08 +0.04 25 30 30 +30
29JUN26 67.50 C 0.15 0.15 0.15 0.04 +0.02 25 10 10 +10
29SEP26 27.00 C 0.00 0.00 0.00 22.96 +1.71 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.22 +1.97 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.98 +1.72 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.98 +1.71 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.22 +1.86 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.12 +1.84 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.22 +1.93 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.01 +1.71 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.06 +1.75 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.04 +1.61 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.32 +1.86 34 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 12.29 +1.87 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.24 +1.61 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.43 +1.78 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 9.32 +1.57 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.56 +1.83 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 +1.67 26 0 0 0
29SEP26 44.00 C 6.06 6.06 6.06 6.94 +1.63 25 4 8 +4
29SEP26 45.00 C 0.00 0.00 0.00 6.15 +1.22 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.64 +1.53 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 4.85 +1.26 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.33 +1.21 24 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 3.67 +0.96 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 3.23 +0.90 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.37 +0.71 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 1.68 +0.56 24 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.14 +0.41 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.30 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 +0.21 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 +0.14 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.09 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.99 +1.72 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.22 +1.86 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.12 +1.84 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.22 +1.93 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.02 +1.71 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.06 +1.73 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.06 +1.63 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.32 +1.86 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 12.33 +1.75 26 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 +1.56 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 10.43 +1.66 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.48 +1.51 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.57 +1.56 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 7.92 +1.41 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.20 +1.50 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 6.33 +1.22 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 6.00 +1.42 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.42 +1.34 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.68 +1.05 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 4.17 +0.95 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 3.73 +0.88 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.86 +0.75 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.16 +0.62 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.57 +0.49 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 +0.37 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 +0.28 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.21 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 +0.16 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.44 - 22 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 10.61 - 22 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 9.84 - 22 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 9.08 - 22 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 8.39 - 22 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 7.71 - 22 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 7.10 - 22 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 6.49 - 22 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 5.77 - 21 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 5.26 - 21 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 4.79 - 21 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 4.35 - 21 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 3.39 - 22 0 0 -
30MAR27 55.00 C 2.40 2.40 2.40 2.69 - 22 1 1 -
30MAR27 57.50 C 0.00 0.00 0.00 2.10 - 22 0 0 -
30MAR27 60.00 C 1.55 1.55 1.55 1.58 - 22 8 8 -
30MAR27 62.50 C 0.00 0.00 0.00 1.18 - 22 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 0.86 - 22 0 0 -
30MAR27 67.50 C 0.90 0.90 0.90 0.63 - 22 2 2 -
TOTAL CALL 639 4,767 +226
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 119 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 199 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.09 29 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.15 29 0 74 0
30MAR26 45.00 P 0.29 0.29 0.21 0.21 -0.24 28 24 132 +22
30MAR26 46.00 P 0.40 0.50 0.40 0.35 -0.36 28 12 142 +11
30MAR26 47.00 P 0.62 0.75 0.62 0.56 -0.56 28 40 160 -9
30MAR26 48.00 P 0.91 0.95 0.91 0.84 -0.74 28 40 119 +28
30MAR26 49.00 P 1.35 1.65 1.35 1.25 -0.82 28 40 90 0
30MAR26 50.00 P 1.73 1.73 1.73 1.73 -1.02 28 20 20 +20
30MAR26 52.50 P 0.00 0.00 0.00 3.43 -1.40 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.56 -1.63 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.74 -1.98 28 0 0 0
30MAR26 60.00 P 10.60 10.60 10.60 10.27 -1.67 38 5 5 +5
30MAR26 62.50 P 0.00 0.00 0.00 12.72 -1.72 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.22 -1.72 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.72 -1.72 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.11 -0.09 26 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 -0.13 26 0 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 -0.20 26 0 209 0
29APR26 45.00 P 0.45 0.51 0.45 0.43 -0.31 26 53 87 +13
29APR26 46.00 P 0.00 0.00 0.00 0.63 -0.41 26 0 110 0
29APR26 47.00 P 0.95 0.95 0.95 0.89 -0.55 25 2 43 0
29APR26 48.00 P 0.00 0.00 0.00 1.22 -0.68 25 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 1.64 -0.83 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 2.13 -0.95 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 3.78 -1.24 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 5.56 -1.63 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 7.83 -1.89 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.27 -1.76 29 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.72 -1.72 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.22 -1.72 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.72 -1.72 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.15 -0.09 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.23 -0.13 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.35 -0.19 25 0 19 0
28MAY26 43.00 P 0.00 0.00 0.00 0.49 -0.28 25 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 0.67 -0.38 25 0 65 0
28MAY26 45.00 P 1.06 1.06 1.06 0.91 -0.49 25 15 95 +15
28MAY26 46.00 P 1.40 1.40 1.40 1.22 -0.60 25 15 73 +15
28MAY26 47.00 P 0.00 0.00 0.00 1.58 -0.74 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.02 -0.89 24 0 13 0
28MAY26 49.00 P 2.65 2.65 2.65 2.53 -0.98 24 7 7 +7
28MAY26 50.00 P 0.00 0.00 0.00 3.14 -1.10 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 4.89 -1.35 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 6.80 -1.51 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.78 -1.98 18 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.09 -1.94 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.58 -1.63 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.87 -2.09 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.87 -1.40 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 -0.11 25 0 42 0
29JUN26 41.00 P 0.40 0.40 0.40 0.37 -0.17 25 1 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.23 24 0 50 0
29JUN26 43.00 P 0.74 0.74 0.74 0.67 -0.29 24 8 74 +8
29JUN26 44.00 P 0.00 0.00 0.00 0.91 -0.37 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.19 -0.48 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.51 -0.61 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.89 -0.73 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.34 -0.89 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 2.87 -0.97 24 0 0 0
29JUN26 50.00 P 3.67 3.67 3.67 3.47 -0.82 25 15 15 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.16 -1.31 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.83 -1.81 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.35 -1.62 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.34 -1.80 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.62 -1.96 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.12 -2.26 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.87 -1.59 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.07 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.11 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.13 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.19 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.22 24 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 0.91 -0.34 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.40 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.44 -0.47 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.76 -0.54 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.15 -0.62 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.59 -0.72 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.08 -0.80 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.61 -0.89 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.20 -0.93 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 5.57 -1.37 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.43 -1.58 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.55 -1.67 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.65 -1.52 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.92 -1.66 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.46 -1.92 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.01 -1.45 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 -0.06 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.09 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.11 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 -0.13 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.57 -0.18 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 -0.21 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.92 -0.28 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.15 -0.30 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 -0.40 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 -0.51 22 0 1 0
30DEC26 45.00 P 2.13 2.13 2.13 2.12 -0.52 23 4 0 -4
30DEC26 46.00 P 0.00 0.00 0.00 2.47 -0.59 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.90 -0.69 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.38 -0.78 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.93 -0.85 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.52 -0.90 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.03 -1.15 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.94 -1.23 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.67 -1.64 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.79 -1.45 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.02 -1.56 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.46 -1.92 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.01 -1.45 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.78 - 22 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.96 - 22 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 1.19 - 22 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 1.38 - 22 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 1.68 - 22 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 1.97 - 22 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 2.34 - 22 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 2.71 - 22 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 3.18 - 22 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 3.69 - 22 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 4.22 - 22 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 4.81 - 22 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 6.39 - 23 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 8.23 - 23 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 9.90 - 22 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 11.96 - 22 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 14.15 - 22 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 16.46 - 22 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 19.01 - 25 0 0 -
TOTAL PUT 301 4,108 +146
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$ 31.58
30MAR26 8.25 C 0.00 0.00 0.00 23.49 +0.34 249 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 23.10 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.85 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.60 +0.06 0 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 22.47 -0.06 222 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.26 +0.36 229 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.98 +0.33 216 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.76 +0.36 219 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.11 +0.20 133 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.61 +0.20 124 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.11 -0.03 115 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.61 +0.22 104 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.23 +0.32 171 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.72 +0.26 162 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.23 +0.28 158 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.75 +0.29 156 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.11 +0.23 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.62 +0.10 90 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.12 +0.20 84 0 146 0
30MAR26 16.00 C 15.70 15.70 15.70 15.62 -0.03 76 3 192 -3
30MAR26 16.50 C 0.00 0.00 0.00 15.12 +0.15 65 0 175 0
30MAR26 17.00 C 14.70 14.70 14.70 14.72 +0.30 115 5 74 -5
30MAR26 17.50 C 0.00 0.00 0.00 14.38 +0.46 134 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.60 -0.05 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 13.30 +0.37 113 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.77 +0.33 104 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 12.41 +0.48 116 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.63 +0.20 53 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.78 +0.35 87 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 9.80 +0.41 81 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.82 +0.34 74 0 883 0
30MAR26 24.00 C 0.00 0.00 0.00 7.88 +0.36 71 0 5,239 0
30MAR26 25.00 C 0.00 0.00 0.00 6.67 -0.01 40 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 5.88 +0.44 54 0 1,522 0
30MAR26 27.00 C 0.00 0.00 0.00 4.79 +0.15 40 0 2,644 0
30MAR26 28.00 C 0.00 0.00 0.00 3.90 +0.10 39 0 4,655 0
30MAR26 29.00 C 3.13 3.15 3.13 3.10 +0.17 39 83 1,090 +49
30MAR26 30.00 C 2.66 2.66 2.36 2.43 +0.08 40 145 3,881 +52
30MAR26 31.00 C 1.99 2.00 1.77 1.83 +0.07 40 474 2,059 +29
30MAR26 32.00 C 1.50 1.57 1.26 1.34 +0.04 40 802 2,900 +720
30MAR26 33.00 C 1.11 1.16 0.95 0.98 +0.03 41 396 1,020 +59
30MAR26 34.00 C 0.80 0.83 0.64 0.70 +0.01 42 206 1,203 +77
30MAR26 35.00 C 0.59 0.59 0.46 0.50 +0.01 43 395 10,856 +344
30MAR26 36.00 C 0.42 0.44 0.33 0.34 -0.01 43 176 1,708 +109
30MAR26 37.00 C 0.27 0.27 0.23 0.25 +0.01 44 81 1,187 -10
30MAR26 38.00 C 0.22 0.23 0.17 0.17 +0.01 45 77 2,155 +18
30MAR26 39.00 C 0.12 0.13 0.12 0.12 +0.01 45 42 612 +4
30MAR26 40.00 C 0.11 0.11 0.10 0.08 0.00 46 11 1,051 -11
30MAR26 41.00 C 0.08 0.08 0.08 0.06 +0.01 47 30 407 0
30MAR26 42.00 C 0.05 0.05 0.05 0.04 0.00 47 10 462 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 49 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 49 0 133 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 53 30 105 +30
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 14.38 +0.42 92 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.66 +0.01 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.32 +0.35 79 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.77 +0.33 69 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 12.41 +0.40 79 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.63 +0.18 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.80 +0.31 60 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 9.98 +0.48 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.86 +0.33 52 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 7.88 +0.36 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.99 +0.14 47 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 5.88 -0.06 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 4.87 -0.02 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.12 -0.10 33 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 3.65 +0.28 40 0 40 0
29APR26 30.00 C 2.94 2.98 2.94 2.84 -0.04 37 45 1,168 +45
29APR26 31.00 C 0.00 0.00 0.00 2.33 -0.01 38 0 251 0
29APR26 32.00 C 1.92 1.92 1.92 1.92 +0.03 39 5 681 +5
29APR26 33.00 C 1.63 1.63 1.52 1.53 +0.02 40 4 254 0
29APR26 34.00 C 1.39 1.39 1.26 1.22 +0.02 40 106 388 +102
29APR26 35.00 C 1.02 1.11 0.97 0.99 +0.03 41 117 1,614 +47
29APR26 36.00 C 0.85 0.85 0.79 0.78 +0.02 42 29 407 0
29APR26 37.00 C 0.60 0.60 0.60 0.60 -0.01 42 1 239 +1
29APR26 38.00 C 0.50 0.50 0.48 0.47 -0.02 42 101 807 +99
29APR26 39.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 563 0
29APR26 40.00 C 0.32 0.32 0.31 0.27 -0.05 42 31 431 0
29APR26 41.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 345 0
29APR26 43.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 41 0
29APR26 44.00 C 0.16 0.16 0.16 0.10 -0.04 44 8 51 +8
29APR26 45.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 184 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 247 0
28MAY26 19.50 C 0.00 0.00 0.00 12.41 - 63 0 0 -
28MAY26 20.00 C 11.70 11.70 11.70 11.73 +0.26 38 53 53 +53
28MAY26 21.00 C 0.00 0.00 0.00 10.80 +0.21 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.98 +0.46 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.03 +0.31 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.88 +0.23 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.21 +0.36 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.34 +0.40 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.27 +0.21 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.77 +0.33 41 0 0 0
28MAY26 29.00 C 3.94 3.94 3.94 3.84 -0.06 36 30 30 +30
28MAY26 30.00 C 3.53 3.53 3.33 3.29 +0.03 37 116 90 +90
28MAY26 31.00 C 2.88 2.88 2.88 2.78 +0.04 38 15 165 0
28MAY26 32.00 C 2.56 2.56 2.48 2.33 +0.03 38 16 191 +1
28MAY26 33.00 C 0.00 0.00 0.00 1.95 +0.03 39 0 325 0
28MAY26 34.00 C 1.65 1.65 1.64 1.63 +0.03 39 39 386 -15
28MAY26 35.00 C 1.46 1.47 1.34 1.37 +0.03 40 49 346 -34
28MAY26 36.00 C 1.23 1.23 1.17 1.17 +0.04 41 32 112 +2
28MAY26 37.00 C 1.03 1.03 0.94 0.97 +0.02 42 41 133 -14
28MAY26 38.00 C 0.81 0.81 0.81 0.82 +0.02 42 24 217 0
28MAY26 39.00 C 0.68 0.68 0.68 0.69 +0.01 43 18 265 0
28MAY26 40.00 C 0.61 0.61 0.61 0.58 0.00 43 2 97 0
28MAY26 41.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 204 0
28MAY26 42.00 C 0.00 0.00 0.00 0.42 0.00 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 0.00 45 0 74 0
28MAY26 44.00 C 0.31 0.31 0.31 0.31 0.00 46 4 44 +4
28MAY26 45.00 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.95 +0.48 124 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.11 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.78 +0.26 94 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.11 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.97 +0.54 106 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.43 +0.52 98 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.97 +0.47 97 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.23 +0.22 63 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.98 +0.52 90 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.15 +0.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.62 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.32 +0.29 66 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.96 +0.31 75 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.24 +0.20 41 0 0 0
29JUN26 17.00 C 14.74 14.74 14.74 15.02 +0.41 72 3 19 +3
29JUN26 17.50 C 0.00 0.00 0.00 14.48 +0.36 67 0 8 0
29JUN26 18.00 C 13.70 13.70 13.70 13.66 +0.01 0 5 221 +5
29JUN26 18.50 C 0.00 0.00 0.00 13.47 +0.50 60 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.77 +0.32 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.41 +0.40 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.73 +0.23 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 10.80 +0.19 32 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 10.13 +0.44 49 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 9.14 +0.42 44 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 8.22 +0.51 42 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.21 +0.15 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.34 +0.07 36 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 5.82 +0.07 41 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 4.90 +0.10 37 0 2,347 0
29JUN26 29.00 C 0.00 0.00 0.00 4.22 -0.18 36 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 3.66 +0.04 37 0 4,887 0
29JUN26 31.00 C 3.38 3.40 3.17 3.15 +0.03 37 117 207 +16
29JUN26 32.00 C 2.82 2.85 2.72 2.73 +0.04 38 23 409 +17
29JUN26 33.00 C 2.36 2.37 2.36 2.37 +0.06 39 22 888 +22
29JUN26 34.00 C 2.03 2.05 2.03 2.05 +0.08 39 67 976 +32
29JUN26 35.00 C 1.83 1.83 1.74 1.79 +0.07 40 84 2,152 +82
29JUN26 36.00 C 1.51 1.53 1.51 1.56 +0.09 41 85 1,480 +85
29JUN26 37.00 C 1.32 1.33 1.32 1.37 +0.10 42 34 776 +29
29JUN26 38.00 C 0.00 0.00 0.00 1.21 +0.11 43 0 85 0
29JUN26 39.00 C 0.00 0.00 0.00 1.07 +0.12 43 0 81 0
29JUN26 40.00 C 0.00 0.00 0.00 0.95 +0.12 44 0 4,372 0
29JUN26 41.00 C 0.75 0.75 0.75 0.84 +0.12 45 5 183 0
29JUN26 42.00 C 0.00 0.00 0.00 0.75 +0.12 46 0 265 0
29JUN26 43.00 C 0.00 0.00 0.00 0.67 +0.11 46 0 60 0
29JUN26 44.00 C 0.00 0.00 0.00 0.61 +0.12 47 0 116 0
29JUN26 45.00 C 0.00 0.00 0.00 0.55 +0.12 48 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 +0.13 49 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 +0.13 50 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.42 +0.13 50 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 17.44 +0.47 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.73 +0.21 43 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.32 +0.29 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.96 +0.31 63 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.24 +0.04 34 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.02 +0.41 60 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.49 +0.37 56 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.00 +0.33 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.51 +0.33 52 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.77 +0.32 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.60 +0.59 51 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.91 +0.28 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.98 +0.31 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 10.26 +0.30 45 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 9.15 +0.12 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.24 -0.02 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 7.51 +0.05 37 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.05 +0.45 41 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.09 +0.21 37 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 5.76 +0.21 41 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 4.94 +0.21 38 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.58 +0.26 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 3.99 +0.07 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 3.57 +0.06 39 0 179 0
29SEP26 33.00 C 3.32 3.32 3.27 3.27 +0.13 40 80 886 +14
29SEP26 34.00 C 0.00 0.00 0.00 2.89 +0.07 40 0 775 0
29SEP26 35.00 C 2.67 2.67 2.58 2.60 +0.08 40 30 1,314 -10
29SEP26 36.00 C 2.34 2.34 2.34 2.39 +0.12 41 60 2,242 0
29SEP26 37.00 C 2.15 2.15 2.10 2.11 +0.07 41 23 206 0
29SEP26 38.00 C 0.00 0.00 0.00 1.91 +0.08 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 1.72 +0.07 42 0 178 0
29SEP26 40.00 C 1.57 1.57 1.57 1.57 +0.08 42 95 211 0
29SEP26 41.00 C 0.00 0.00 0.00 1.43 +0.07 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.30 +0.05 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 +0.11 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.09 +0.10 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 +0.09 45 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.92 +0.10 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.85 +0.10 46 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 +0.07 46 0 40 0
30DEC26 17.00 C 0.00 0.00 0.00 15.02 +0.41 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.49 +0.37 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.01 +0.34 47 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.51 +0.33 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.05 +0.42 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.60 +0.39 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.96 +0.23 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.29 +0.40 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.44 +0.47 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.57 +0.25 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 8.84 +0.28 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.83 +0.17 35 0 0 0
30DEC26 26.00 C 7.54 7.54 7.22 7.08 -0.25 34 68 335 +60
30DEC26 27.00 C 0.00 0.00 0.00 6.47 -0.04 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 5.95 -0.02 36 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 5.49 +0.18 37 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.05 +0.20 37 0 64 0
30DEC26 31.00 C 4.72 4.72 4.72 4.63 +0.08 38 11 28 +11
30DEC26 32.00 C 4.16 4.16 4.16 4.23 +0.08 38 3 6 +3
30DEC26 33.00 C 4.00 4.00 4.00 3.89 +0.09 38 1 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 +0.09 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 +0.08 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 3.01 +0.08 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.77 +0.08 40 0 0 0
30DEC26 38.00 C 2.53 2.53 2.53 2.55 +0.08 40 20 22 +7
30DEC26 39.00 C 0.00 0.00 0.00 2.36 +0.09 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.14 +0.03 40 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.03 +0.08 41 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 +0.02 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 +0.01 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.64 +0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.52 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.60 - 37 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 12.13 - 36 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.29 - 36 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 10.51 - 36 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 9.80 - 36 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.92 - 34 0 0 -
30MAR27 25.00 C 8.36 8.36 8.36 8.42 - 36 8 8 -
30MAR27 26.00 C 0.00 0.00 0.00 7.75 - 36 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 6.99 - 34 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 6.44 - 35 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 6.03 - 36 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 5.51 - 35 0 0 -
30MAR27 31.00 C 5.28 5.28 5.28 5.17 - 37 15 15 -
30MAR27 32.00 C 0.00 0.00 0.00 4.89 - 38 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 4.53 - 38 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 4.18 - 38 0 0 -
30MAR27 35.00 C 3.85 3.85 3.85 3.86 - 38 2 2 -
30MAR27 36.00 C 0.00 0.00 0.00 3.61 - 39 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 3.36 - 39 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 3.13 - 39 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 2.92 - 40 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 2.72 - 40 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 2.53 - 40 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 2.38 - 40 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 2.23 - 41 0 0 -
TOTAL CALL 4,713 117,268 +2,272
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,091 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,212 0
30MAR26 24.00 P 0.04 0.05 0.04 0.02 0.00 44 108 10,141 -60
30MAR26 25.00 P 0.07 0.08 0.07 0.03 -0.02 40 10 1,978 +2
30MAR26 26.00 P 0.10 0.10 0.10 0.07 -0.03 40 23 4,070 -7
30MAR26 27.00 P 0.20 0.20 0.16 0.15 -0.04 41 74 1,221 +63
30MAR26 28.00 P 0.30 0.31 0.30 0.29 -0.06 41 190 6,087 +75
30MAR26 29.00 P 0.48 0.51 0.47 0.51 -0.08 41 342 3,786 +103
30MAR26 30.00 P 0.75 0.81 0.72 0.81 -0.09 41 431 3,894 +303
30MAR26 31.00 P 1.14 1.21 1.12 1.21 -0.11 41 817 2,005 +384
30MAR26 32.00 P 1.63 1.74 1.57 1.74 -0.12 42 427 2,958 +85
30MAR26 33.00 P 2.94 2.94 2.21 2.38 -0.12 43 127 3,441 -22
30MAR26 34.00 P 3.04 3.04 3.04 2.97 -0.23 39 1 488 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.91 -0.14 45 0 437 0
30MAR26 36.00 P 0.00 0.00 0.00 4.76 -0.15 46 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 5.64 -0.16 46 0 306 0
30MAR26 38.00 P 0.00 0.00 0.00 6.53 -0.39 45 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 7.42 -0.25 0 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 8.45 -0.17 45 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 9.43 -0.49 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 10.60 -0.03 67 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.42 -0.41 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.72 +0.06 83 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.42 -0.20 0 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 14.42 -0.29 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.42 -0.41 0 0 0 0
30MAR26 48.00 P 16.34 16.43 16.33 16.42 -0.20 0 375 275 +275
29APR26 17.50 P 0.01 0.01 0.01 0.01 0.00 57 115 115 +115
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 267 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 48 0
29APR26 24.00 P 0.12 0.12 0.12 0.04 -0.04 35 13 103 -13
29APR26 25.00 P 0.18 0.18 0.18 0.09 -0.06 35 85 222 +17
29APR26 26.00 P 0.27 0.29 0.27 0.18 -0.09 36 170 247 +77
29APR26 27.00 P 0.41 0.41 0.41 0.33 -0.11 37 15 865 +15
29APR26 28.00 P 0.60 0.64 0.59 0.55 -0.13 38 132 1,244 +44
29APR26 29.00 P 0.91 0.91 0.89 0.85 -0.14 38 24 1,230 +22
29APR26 30.00 P 1.26 1.27 1.22 1.25 -0.08 39 51 3,668 +34
29APR26 31.00 P 1.70 1.76 1.64 1.70 -0.13 39 842 999 +498
29APR26 32.00 P 2.20 2.20 2.20 2.26 -0.08 40 15 1,589 +15
29APR26 33.00 P 2.74 2.74 2.74 2.83 -0.16 40 7 588 0
29APR26 34.00 P 0.00 0.00 0.00 3.57 -0.02 42 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 4.34 -0.22 43 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 5.01 -0.40 40 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 5.92 -0.06 43 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 6.73 -0.19 41 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 7.64 -0.27 42 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 8.69 -0.32 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.52 -0.41 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.60 -0.21 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.53 -0.30 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.72 -0.05 61 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.44 -0.26 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.52 -0.21 57 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.54 -0.29 61 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.66 -0.08 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 - 39 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 37 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 71 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 9 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 43 0
28MAY26 25.00 P 0.31 0.31 0.31 0.25 -0.03 37 15 37 -13
28MAY26 26.00 P 0.46 0.46 0.45 0.40 -0.04 38 145 210 +130
28MAY26 27.00 P 0.65 0.65 0.65 0.61 -0.06 38 160 188 +157
28MAY26 28.00 P 0.88 0.92 0.88 0.88 -0.07 38 19 119 +16
28MAY26 29.00 P 1.21 1.22 1.21 1.22 -0.08 39 3 131 +3
28MAY26 30.00 P 0.00 0.00 0.00 1.61 -0.12 39 0 255 0
28MAY26 31.00 P 2.03 2.11 2.03 2.07 -0.14 39 545 977 +457
28MAY26 32.00 P 0.00 0.00 0.00 2.65 -0.11 40 0 569 0
28MAY26 33.00 P 0.00 0.00 0.00 3.27 -0.11 41 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 3.95 -0.12 41 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 4.69 -0.11 42 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 5.57 -0.10 45 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 6.07 -0.52 39 0 181 0
28MAY26 38.00 P 7.05 7.05 7.05 6.93 -0.40 40 30 30 +7
28MAY26 39.00 P 7.93 7.93 7.93 7.70 -0.44 37 30 30 +30
28MAY26 40.00 P 8.83 8.83 8.83 9.10 -0.02 50 30 30 +30
28MAY26 41.00 P 0.00 0.00 0.00 9.86 -0.17 48 0 0 0
28MAY26 42.00 P 10.69 10.69 10.69 10.60 -0.38 43 45 45 +45
28MAY26 43.00 P 0.00 0.00 0.00 11.93 +0.07 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.72 -0.23 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.86 -0.01 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.65 -0.08 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.80 -0.03 62 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.78 -0.17 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 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 62 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 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
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 41 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,255 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 1,153 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.08 37 0 474 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 -0.09 37 0 5,652 0
29JUN26 26.00 P 0.00 0.00 0.00 0.60 -0.11 37 0 2,560 0
29JUN26 27.00 P 0.00 0.00 0.00 0.85 -0.11 38 0 457 0
29JUN26 28.00 P 0.00 0.00 0.00 1.16 -0.09 38 0 1,002 0
29JUN26 29.00 P 1.55 1.55 1.50 1.53 -0.10 39 73 656 +39
29JUN26 30.00 P 2.01 2.01 1.93 1.95 -0.12 39 99 383 +94
29JUN26 31.00 P 2.34 2.45 2.34 2.42 -0.12 39 1,306 1,992 +1,203
29JUN26 32.00 P 2.92 2.92 2.92 3.00 -0.12 39 1 1,047 0
29JUN26 33.00 P 0.00 0.00 0.00 3.65 -0.09 41 0 252 0
29JUN26 34.00 P 4.26 4.26 4.26 4.32 -0.19 41 6 428 +6
29JUN26 35.00 P 0.00 0.00 0.00 5.09 -0.06 42 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 5.86 -0.02 43 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 6.57 -0.02 43 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 -0.03 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 8.23 -0.11 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.10 -0.02 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.01 -0.16 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.94 -0.04 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.93 +0.07 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.73 -0.22 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.86 -0.03 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.66 -0.17 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.80 -0.03 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.78 -0.17 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 0.02 +0.01 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.03 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.05 39 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 440 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 +0.08 39 0 643 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.04 39 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.03 39 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 +0.01 39 0 412 0
29SEP26 26.00 P 1.29 1.29 1.29 1.31 -0.03 38 20 881 0
29SEP26 27.00 P 1.61 1.61 1.61 1.64 -0.06 38 20 2,642 0
29SEP26 28.00 P 1.99 1.99 1.99 2.01 -0.06 38 20 883 +20
29SEP26 29.00 P 0.00 0.00 0.00 2.41 -0.10 38 0 361 0
29SEP26 30.00 P 2.85 2.85 2.84 2.90 -0.10 38 140 1,005 +120
29SEP26 31.00 P 3.35 3.37 3.31 3.44 -0.09 39 166 925 +45
29SEP26 32.00 P 0.00 0.00 0.00 4.02 -0.10 39 0 949 0
29SEP26 33.00 P 0.00 0.00 0.00 4.65 -0.10 39 0 582 0
29SEP26 34.00 P 0.00 0.00 0.00 5.31 -0.11 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 -0.10 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.30 39 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 7.61 -0.07 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.33 -0.17 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.94 -0.22 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.02 -0.26 43 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 10.63 -0.34 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.49 -0.53 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.41 -0.48 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.65 -0.12 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.61 +0.08 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.36 -0.08 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.00 -0.38 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.19 -0.16 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 0.00 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 66 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.01 36 0 234 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 0.00 36 0 165 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.02 37 0 250 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.02 37 0 523 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 -0.04 37 0 347 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 -0.05 38 0 655 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.04 38 0 84 0
30DEC26 29.00 P 0.00 0.00 0.00 3.01 -0.04 38 0 53 0
30DEC26 30.00 P 3.49 3.49 3.49 3.52 -0.03 38 15 118 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.07 -0.09 39 0 32 0
30DEC26 32.00 P 0.00 0.00 0.00 4.67 -0.04 39 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 -0.05 39 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.91 -0.10 39 0 2,077 0
30DEC26 35.00 P 6.50 6.50 6.50 6.61 -0.10 40 10 1,030 -10
30DEC26 36.00 P 0.00 0.00 0.00 7.40 -0.12 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.10 -0.10 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.97 -0.13 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 -0.17 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.50 -0.07 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.34 -0.20 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 -0.16 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.07 -0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.02 -0.07 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.89 +0.01 44 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.80 -0.03 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.66 +0.02 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.53 -0.05 45 0 0 0
30MAR27 19.50 P 0.53 0.53 0.49 0.27 - 32 12 12 -
30MAR27 20.00 P 0.50 0.50 0.50 0.34 - 33 1 1 -
30MAR27 21.00 P 0.00 0.00 0.00 0.49 - 33 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.68 - 33 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.93 - 34 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.22 - 35 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.54 - 35 0 0 -
30MAR27 26.00 P 2.03 2.03 2.03 1.93 - 35 19 19 -
30MAR27 27.00 P 0.00 0.00 0.00 2.36 - 36 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.84 - 37 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.35 - 37 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.87 - 37 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.43 - 38 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.02 - 38 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.65 - 38 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.32 - 38 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 7.00 - 39 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.82 - 40 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.53 - 40 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 9.28 - 40 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 10.17 - 41 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.94 - 41 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 11.77 - 42 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 12.57 - 42 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 13.46 - 43 0 0 -
TOTAL PUT 7,324 153,203 +4,420
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$ 74.20
30MAR26 46.00 C 0.00 0.00 0.00 28.24 +0.79 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.24 +0.74 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.24 +0.79 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.24 +0.79 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.25 +0.80 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.75 +0.80 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.25 +0.80 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.75 +0.79 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.25 +0.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.76 +0.80 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.30 +0.84 31 0 162 0
30MAR26 67.50 C 6.64 6.64 6.64 6.76 +0.79 0 67 652 -67
30MAR26 70.00 C 3.96 3.96 3.96 4.27 +0.83 13 53 523 -53
30MAR26 72.50 C 0.75 1.62 0.75 1.93 +0.62 12 76 572 +52
30MAR26 75.00 C 0.41 0.45 0.41 0.56 +0.27 13 37 296 +37
30MAR26 77.50 C 0.15 0.15 0.11 0.11 +0.07 14 158 341 +59
30MAR26 80.00 C 0.06 0.06 0.05 0.02 +0.01 14 54 242 +54
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 87.50 C 0.02 0.02 0.02 0.01 0.00 24 500 560 +500
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.24 +0.72 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.25 +0.63 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.75 +0.31 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.66 +1.07 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.75 +0.79 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.25 +0.79 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.06 +1.10 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.30 +0.58 25 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 6.76 +0.79 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.28 +0.76 12 0 102 0
29APR26 72.50 C 1.68 1.74 1.68 2.07 +0.48 12 88 170 +22
29APR26 75.00 C 0.70 0.70 0.69 0.83 +0.22 12 94 463 +3
29APR26 77.50 C 0.25 0.30 0.25 0.30 +0.11 13 50 317 +15
29APR26 80.00 C 0.00 0.00 0.00 0.09 +0.04 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24.25 +0.63 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.75 +0.31 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.66 +1.07 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.75 +0.79 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.25 +0.79 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.06 +0.84 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.30 +0.58 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.76 +0.79 0 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 4.32 +0.66 12 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 2.30 +0.41 12 0 252 0
28MAY26 75.00 C 1.02 1.02 1.02 1.15 +0.24 12 32 212 +18
28MAY26 77.50 C 0.00 0.00 0.00 0.52 +0.14 12 0 88 0
28MAY26 80.00 C 0.22 0.22 0.22 0.20 +0.07 12 80 110 +80
28MAY26 82.50 C 0.00 0.00 0.00 0.07 +0.03 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28MAY26 87.50 C 0.06 0.06 0.06 0.01 0.00 14 80 80 +80
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 17 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 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 27.24 +0.74 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.24 +0.79 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.24 +0.46 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.25 +0.63 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.75 +0.31 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.66 +1.07 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.82 +0.60 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.25 +0.79 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.06 +0.84 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.30 +0.58 19 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.76 +0.77 12 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.43 +0.62 12 0 183 0
29JUN26 72.50 C 2.21 2.21 2.21 2.61 +0.41 12 53 218 +53
29JUN26 75.00 C 1.06 1.18 1.06 1.46 +0.26 12 7 100 0
29JUN26 77.50 C 0.56 0.56 0.56 0.74 +0.16 12 1 22 +1
29JUN26 80.00 C 0.00 0.00 0.00 0.35 +0.10 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.03 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 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 16 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 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.24 +0.49 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.24 +0.79 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.24 +0.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.25 +0.63 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.75 +0.31 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.66 +0.78 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.82 +0.60 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.25 +0.49 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.06 +0.84 19 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.30 +0.51 12 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.80 +0.48 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.08 +0.62 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 3.38 +0.35 11 0 26 0
29SEP26 75.00 C 1.63 1.65 1.63 2.18 +0.24 11 11 20 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.32 +0.15 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 +0.07 11 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.04 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 +0.02 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 +0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.24 +0.44 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.24 +0.46 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.26 +0.64 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.75 +0.31 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 +0.78 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.82 +0.60 14 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.34 +0.47 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.06 +0.84 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.43 +0.41 6 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 +0.40 9 0 10 0
30DEC26 70.00 C 4.50 4.50 4.50 5.74 +0.53 11 67 92 +66
30DEC26 72.50 C 0.00 0.00 0.00 4.03 +0.43 10 0 50 0
30DEC26 75.00 C 2.07 2.07 2.07 2.79 +0.34 11 21 45 +19
30DEC26 77.50 C 0.00 0.00 0.00 1.83 +0.22 11 0 46 0
30DEC26 80.00 C 0.00 0.00 0.00 1.16 +0.17 11 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.10 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 +0.06 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.34 - 0 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 21.99 - 13 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 19.66 - 15 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 16.89 - 0 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 14.43 - 0 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 12.64 - 12 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 10.52 - 12 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 8.31 - 11 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 6.83 - 13 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 5.14 - 12 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 3.89 - 12 1 1 -
30MAR27 77.50 C 0.00 0.00 0.00 2.88 - 12 0 0 -
30MAR27 80.00 C 1.00 1.00 1.00 2.08 - 12 1 1 -
30MAR27 82.50 C 0.00 0.00 0.00 1.47 - 12 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 1.01 - 12 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 0.68 - 12 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 0.44 - 12 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 0.29 - 12 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 0.18 - 12 0 0 -
TOTAL CALL 1,531 6,688 +940
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 172 0
30MAR26 62.50 P 0.02 0.02 0.02 0.01 0.00 22 60 241 +32
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 406 0
30MAR26 67.50 P 0.04 0.04 0.04 0.03 -0.01 14 27 480 +20
30MAR26 70.00 P 0.35 0.35 0.23 0.23 -0.07 14 42 304 +25
30MAR26 72.50 P 1.17 1.19 0.95 0.92 -0.31 13 237 876 -58
30MAR26 75.00 P 2.93 2.93 2.69 2.52 -0.53 15 96 424 +60
30MAR26 77.50 P 0.00 0.00 0.00 4.74 -0.73 18 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 7.04 -0.84 14 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 9.82 -0.81 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.39 -0.77 40 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.96 -0.82 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.54 -0.81 54 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.11 -0.01 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.68 -0.56 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.23 -0.43 74 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.72 -0.92 79 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 -0.05 13 0 279 0
29APR26 70.00 P 0.63 0.63 0.63 0.43 -0.17 13 2 757 -2
29APR26 72.50 P 1.42 1.42 1.42 1.26 -0.34 13 5 435 0
29APR26 75.00 P 3.05 3.05 3.05 2.74 -0.50 13 30 231 +30
29APR26 77.50 P 0.00 0.00 0.00 4.82 -0.70 15 0 150 0
29APR26 80.00 P 0.00 0.00 0.00 7.05 -0.94 13 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.82 -0.82 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.39 -0.80 30 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.96 -0.82 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.54 -0.81 40 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.11 -0.09 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.68 -0.56 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.23 -0.43 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.72 -0.92 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.20 -0.08 12 0 121 0
28MAY26 70.00 P 0.00 0.00 0.00 0.63 -0.19 13 0 522 0
28MAY26 72.50 P 0.00 0.00 0.00 1.51 -0.35 13 0 220 0
28MAY26 75.00 P 3.31 3.31 3.31 2.94 -0.47 13 22 156 0
28MAY26 77.50 P 5.37 5.37 5.17 4.92 -0.64 14 58 145 0
28MAY26 80.00 P 0.00 0.00 0.00 7.28 -0.71 16 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.82 -0.82 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.39 -0.80 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.96 -0.82 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.54 -0.81 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.11 -0.31 39 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.68 -0.56 43 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.23 -0.43 46 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.72 -0.92 49 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 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.04 12 0 179 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 -0.12 12 0 51 0
29JUN26 70.00 P 0.99 0.99 0.95 0.80 -0.24 12 54 114 +37
29JUN26 72.50 P 2.18 2.18 2.18 1.71 -0.40 12 1 112 +1
29JUN26 75.00 P 0.00 0.00 0.00 3.11 -0.46 13 0 130 0
29JUN26 77.50 P 5.62 5.62 5.62 5.02 -0.54 13 30 30 +30
29JUN26 80.00 P 0.00 0.00 0.00 7.31 -0.68 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.82 -0.82 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.39 -0.80 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.96 -0.82 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.54 -0.81 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.11 -0.31 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.68 -0.56 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.25 -0.41 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.72 -0.92 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.05 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.11 11 0 89 0
29SEP26 67.50 P 0.89 0.89 0.89 0.53 -0.21 11 3 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 -0.33 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.06 -0.47 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.32 -0.70 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.05 -0.86 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.38 -0.78 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.83 -0.81 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.39 -0.80 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.96 -0.82 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.54 -0.81 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.11 -0.43 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.68 -0.56 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.25 -0.41 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.72 -0.92 35 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 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.05 11 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.10 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.18 11 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 -0.29 11 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 2.28 -0.40 11 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.61 -0.52 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 -0.81 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.43 -0.74 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.84 -0.80 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.39 -0.80 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.96 -0.82 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.54 -0.81 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.11 -0.43 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.68 -0.56 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.25 -0.41 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.72 -0.92 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.02 - 13 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.04 - 13 0 0 -
30MAR27 57.50 P 0.19 0.19 0.19 0.09 - 13 2 2 -
30MAR27 60.00 P 0.00 0.00 0.00 0.19 - 13 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 0.39 - 13 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 0.72 - 13 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.24 - 13 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 1.99 - 13 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 3.00 - 13 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 4.18 - 12 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 5.75 - 13 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 7.82 - 14 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 10.01 - 14 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 12.41 - 16 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 14.96 - 18 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 17.54 - 21 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 20.11 - 23 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 22.68 - 25 0 0 -
TOTAL PUT 669 8,303 +175
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$ 48.84
30MAR26 31.00 C 0.00 0.00 0.00 17.91 -0.39 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.93 -0.15 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.95 -0.14 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.95 -0.26 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.92 -0.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.93 -0.22 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.93 -0.32 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.93 -0.17 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.97 -0.09 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.95 -0.01 30 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.19 +0.11 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.96 -0.35 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.99 -0.15 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.16 -0.06 29 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.04 -0.30 20 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.39 -0.14 26 0 398 0
30MAR26 47.00 C 2.39 2.68 2.39 2.61 -0.24 25 120 382 +78
30MAR26 48.00 C 1.79 2.04 1.78 1.94 -0.20 25 155 982 +92
30MAR26 49.00 C 1.37 1.52 1.28 1.40 -0.19 25 506 2,186 +246
30MAR26 50.00 C 1.00 1.12 0.91 1.02 -0.17 25 484 4,385 +129
30MAR26 52.50 C 0.43 0.48 0.39 0.35 -0.12 25 155 3,953 -41
30MAR26 55.00 C 0.17 0.19 0.15 0.10 -0.05 25 150 3,233 +5
30MAR26 57.50 C 0.07 0.08 0.07 0.02 -0.02 25 15 3,989 -11
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.05 -0.20 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.06 -0.04 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.05 -0.43 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.10 -0.05 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.19 -0.32 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.21 -0.13 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.10 -0.35 18 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.45 -0.15 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.49 -0.31 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.77 -0.29 24 0 168 0
29APR26 47.00 C 2.95 3.28 2.95 3.22 -0.13 25 100 371 +10
29APR26 48.00 C 2.61 2.61 2.61 2.63 -0.13 26 30 513 +30
29APR26 49.00 C 1.93 1.93 1.93 2.11 -0.15 26 4 365 +4
29APR26 50.00 C 1.64 1.68 1.56 1.70 -0.13 26 42 1,143 +2
29APR26 52.50 C 0.88 0.88 0.88 0.88 -0.12 26 3 431 +3
29APR26 55.00 C 0.53 0.53 0.53 0.41 -0.08 26 1 278 +1
29APR26 57.50 C 0.26 0.27 0.26 0.17 -0.05 26 38 280 +30
29APR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.22 -0.35 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.24 -0.24 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.27 +0.12 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.19 -0.53 20 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.42 +0.07 25 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.57 -0.16 25 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.74 -0.18 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.98 -0.19 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.19 -0.41 24 0 0 0
28MAY26 47.00 C 3.51 3.67 3.48 3.66 -0.13 25 114 474 +54
28MAY26 48.00 C 0.00 0.00 0.00 3.10 -0.11 25 0 702 0
28MAY26 49.00 C 2.36 2.47 2.36 2.59 -0.12 25 34 1,003 0
28MAY26 50.00 C 0.00 0.00 0.00 2.17 -0.10 26 0 1,220 0
28MAY26 52.50 C 0.00 0.00 0.00 1.30 -0.11 26 0 209 0
28MAY26 55.00 C 0.80 0.80 0.80 0.72 -0.08 26 60 155 +39
28MAY26 57.50 C 0.49 0.51 0.49 0.38 -0.05 26 60 164 +60
28MAY26 60.00 C 0.33 0.33 0.33 0.19 -0.03 26 5 37 -5
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.93 -0.77 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.19 -0.56 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.31 -0.26 26 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.24 -0.34 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.48 -0.34 26 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.61 -0.36 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.56 -0.18 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.70 -0.19 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.95 -0.49 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.37 -0.19 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.60 -0.25 24 0 306 0
29JUN26 47.00 C 0.00 0.00 0.00 4.05 -0.09 25 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.51 -0.19 25 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.04 -0.11 25 0 677 0
29JUN26 50.00 C 0.00 0.00 0.00 2.61 -0.06 25 0 2,451 0
29JUN26 52.50 C 0.00 0.00 0.00 1.73 -0.07 26 0 4,134 0
29JUN26 55.00 C 0.00 0.00 0.00 1.07 -0.09 26 0 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 -0.06 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.37 -0.04 26 0 300 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 312 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 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 12.94 -0.76 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.44 -0.31 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.40 -0.17 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.58 -0.38 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.48 -0.34 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.61 -0.42 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.81 -0.39 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.09 -0.50 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.40 -0.34 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.77 -0.31 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.16 -0.21 25 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.62 -0.42 25 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.26 -0.10 26 0 235 0
29SEP26 49.00 C 3.73 3.73 3.73 3.79 -0.11 26 30 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.38 -0.08 26 0 612 0
29SEP26 52.50 C 2.40 2.40 2.40 2.49 -0.09 26 1 1,169 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.78 -0.08 26 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.24 -0.07 26 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 -0.05 26 0 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 -0.04 26 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 129 0
29SEP26 67.50 C 0.42 0.42 0.42 0.26 -0.02 26 5 94 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.44 -0.31 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.42 -0.55 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.80 -0.46 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.74 -0.23 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.29 -0.06 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.31 -0.28 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.86 -0.39 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 0.00 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 -0.53 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 -0.01 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.37 -0.25 25 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 -0.10 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 -0.10 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.16 -0.09 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.28 -0.06 26 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.54 -0.09 26 0 219 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.08 26 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.45 -0.07 26 0 144 0
30DEC26 62.50 C 1.20 1.20 1.20 1.09 -0.05 26 2 162 +2
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.04 26 0 82 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 -0.04 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 102 0
30MAR27 40.00 C 0.00 0.00 0.00 10.32 - 24 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 9.59 - 24 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 8.94 - 24 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 8.31 - 24 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 7.74 - 25 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 7.17 - 25 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 6.65 - 25 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 6.16 - 25 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 5.67 - 25 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 5.25 - 25 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 4.83 - 25 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 3.91 - 25 0 0 -
30MAR27 55.00 C 3.05 3.05 3.05 3.14 - 26 18 18 -
30MAR27 57.50 C 0.00 0.00 0.00 2.51 - 26 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 2.04 - 26 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 1.65 - 26 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 1.30 - 26 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 0.98 - 26 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 0.76 - 26 0 0 -
TOTAL CALL 2,132 58,129 +732
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 25 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,396 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 3,333 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 1,128 0
30MAR26 45.00 P 0.24 0.24 0.22 0.22 -0.06 25 11 1,485 -1
30MAR26 46.00 P 0.52 0.53 0.47 0.37 -0.07 24 67 5,677 0
30MAR26 47.00 P 0.83 0.83 0.80 0.63 -0.09 24 128 4,885 0
30MAR26 48.00 P 1.21 1.22 0.96 1.00 -0.08 25 141 2,151 +47
30MAR26 49.00 P 1.74 1.74 1.44 1.48 -0.07 25 385 1,739 +235
30MAR26 50.00 P 2.33 2.33 2.01 2.08 -0.04 25 470 3,499 -123
30MAR26 52.50 P 0.00 0.00 0.00 3.99 +0.03 27 0 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 6.21 -0.06 26 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.67 +0.13 30 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.16 +0.09 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.66 -0.29 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.64 +0.60 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.67 +0.13 53 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.17 +0.13 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.72 -0.24 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.16 +0.12 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.11 +0.57 105 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.16 +0.12 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 0.01 -0.01 25 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 1,402 0
29APR26 45.00 P 0.54 0.54 0.54 0.57 -0.04 25 10 1,202 0
29APR26 46.00 P 0.00 0.00 0.00 0.81 -0.05 25 0 943 0
29APR26 47.00 P 0.00 0.00 0.00 1.13 -0.05 25 0 4,041 0
29APR26 48.00 P 1.78 1.78 1.74 1.54 -0.05 25 34 6,652 +4
29APR26 49.00 P 0.00 0.00 0.00 2.04 -0.05 25 0 623 0
29APR26 50.00 P 0.00 0.00 0.00 2.61 -0.05 26 0 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 4.44 +0.06 27 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 6.54 +0.02 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.81 +0.20 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.17 +0.10 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.07 +0.12 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.64 +0.37 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.14 +0.60 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.17 +0.13 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.17 +0.21 71 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.17 +0.13 53 0 0 0
28MAY26 38.00 P 0.09 0.09 0.09 0.05 -0.01 26 30 30 +30
28MAY26 39.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 215 0
28MAY26 42.00 P 0.35 0.35 0.35 0.30 -0.03 25 78 254 +78
28MAY26 43.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 228 0
28MAY26 44.00 P 0.61 0.61 0.61 0.61 -0.06 25 48 361 +48
28MAY26 45.00 P 0.00 0.00 0.00 0.85 -0.02 25 0 223 0
28MAY26 46.00 P 1.25 1.25 1.15 1.14 -0.02 25 60 358 +30
28MAY26 47.00 P 1.50 1.50 1.50 1.49 -0.05 25 30 103 +30
28MAY26 48.00 P 2.13 2.13 1.93 1.92 -0.04 25 76 236 +60
28MAY26 49.00 P 2.57 2.57 2.39 2.43 -0.02 25 117 1,085 +100
28MAY26 50.00 P 0.00 0.00 0.00 3.01 0.00 26 0 189 0
28MAY26 52.50 P 0.00 0.00 0.00 4.76 +0.09 27 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 6.54 0.00 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.95 -0.03 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.30 +0.14 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.07 +0.12 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.64 +0.37 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.14 +0.40 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.17 -0.03 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.17 +0.21 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 732 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 -0.02 25 0 8,565 0
29JUN26 44.00 P 0.82 0.84 0.82 0.87 -0.02 25 100 858 +94
29JUN26 45.00 P 0.00 0.00 0.00 1.13 -0.03 25 0 7,487 0
29JUN26 46.00 P 0.00 0.00 0.00 1.46 -0.02 25 0 1,682 0
29JUN26 47.00 P 0.00 0.00 0.00 1.84 -0.03 25 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.29 -0.02 25 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 2.80 -0.02 25 0 3,300 0
29JUN26 50.00 P 0.00 0.00 0.00 3.37 0.00 26 0 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 5.08 +0.10 27 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 7.01 +0.37 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.95 -0.03 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.34 +0.18 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.07 +0.12 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.64 +0.37 42 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.14 +0.40 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.17 -0.11 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.17 +0.21 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.60 +0.56 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.11 +0.43 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.64 +0.49 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 0.00 26 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 0.00 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.45 -0.02 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 -0.02 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.03 26 0 334 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 0.00 26 0 440 0
29SEP26 42.00 P 1.17 1.17 1.17 1.21 0.00 26 5 329 -5
29SEP26 43.00 P 0.00 0.00 0.00 1.49 0.00 25 0 1,153 0
29SEP26 44.00 P 1.77 1.77 1.77 1.80 0.00 25 16 491 0
29SEP26 45.00 P 0.00 0.00 0.00 2.17 0.00 25 0 517 0
29SEP26 46.00 P 2.65 2.65 2.65 2.55 -0.01 25 30 3,364 +30
29SEP26 47.00 P 0.00 0.00 0.00 3.00 -0.03 25 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.49 -0.03 25 0 1,339 0
29SEP26 49.00 P 4.21 4.21 4.21 4.05 -0.02 25 30 403 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 0.00 25 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.51 +0.09 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.21 -0.10 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.19 +0.14 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.59 +0.27 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.52 -0.03 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.25 +0.33 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.54 +0.14 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.60 -0.01 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.17 +0.14 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.60 +0.28 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.96 -0.01 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.18 -0.01 26 0 235 0
30DEC26 41.00 P 1.44 1.44 1.31 1.39 0.00 25 35 146 +35
30DEC26 42.00 P 1.67 1.67 1.67 1.67 0.00 25 30 273 +30
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.01 25 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 0.00 25 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.03 25 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.04 25 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.02 25 0 1,483 0
30DEC26 48.00 P 4.27 4.27 4.27 4.12 -0.02 25 30 1,611 0
30DEC26 49.00 P 0.00 0.00 0.00 4.67 0.00 25 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.26 -0.01 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.87 +0.01 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.87 +0.32 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.54 -0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.62 -0.19 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.82 +0.06 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.25 +0.33 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.54 -0.01 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.60 -0.02 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.17 +0.10 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.60 +0.23 28 0 0 0
30MAR27 40.00 P 1.68 1.68 1.68 1.57 - 26 2 2 -
30MAR27 41.00 P 0.00 0.00 0.00 1.91 - 26 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 2.23 - 26 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 2.58 - 26 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 2.98 - 27 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 3.39 - 27 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 3.86 - 27 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 4.34 - 27 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 4.85 - 27 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 5.42 - 27 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 5.99 - 27 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 7.59 - 27 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 9.36 - 28 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 11.27 - 28 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 13.32 - 28 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 15.49 - 29 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 17.56 - 29 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 19.79 - 29 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 22.16 - 30 0 0 -
TOTAL PUT 1,963 105,007 +722
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 25.32
27FEB26 16.00 C 0.00 0.00 0.00 9.32 +0.66 0 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 8.82 +0.66 0 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 7.32 +0.66 0 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 6.82 +0.66 0 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 6.32 +0.66 0 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 5.82 +0.66 0 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 5.32 +0.66 0 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 4.32 +0.66 0 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 3.32 +0.66 0 0 0 0
27FEB26 23.00 C 1.58 1.60 1.58 2.32 +0.66 0 90 0 0
27FEB26 24.00 C 0.55 0.95 0.55 1.32 +0.64 0 90 0 -90
27FEB26 25.00 C 0.01 0.08 0.01 0.32 +0.24 0 175 0 -88
27FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
27FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 744 0
27FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
27FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 16.50 C 0.00 0.00 0.00 8.83 +0.62 102 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 8.33 +0.66 93 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 7.98 +0.78 177 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 7.33 +0.58 73 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 6.97 +0.61 153 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 6.33 +0.66 0 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 5.83 +0.66 0 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 5.33 +0.67 0 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 4.33 +0.60 0 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 3.33 +0.61 0 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 2.34 +0.62 33 0 0 0
06MAR26 24.00 C 0.00 0.00 0.00 1.34 +0.51 20 0 13 0
06MAR26 25.00 C 0.30 0.59 0.21 0.60 +0.30 29 266 246 +52
06MAR26 26.00 C 0.06 0.18 0.05 0.18 +0.11 30 337 5,849 -11
06MAR26 27.00 C 0.04 0.05 0.04 0.04 +0.02 32 20 226 -10
06MAR26 28.00 C 0.01 0.01 0.01 0.01 0.00 35 20 118 0
06MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 110 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.59 +0.65 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.34 +0.41 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.85 +0.66 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.35 +0.66 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.85 +0.66 93 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.35 +0.66 83 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.85 +0.66 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.35 +0.60 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.85 +0.66 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.35 +0.66 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.85 +0.65 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.36 +0.59 66 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.86 +0.66 60 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.36 +0.66 54 0 204 0
30MAR26 16.50 C 0.00 0.00 0.00 8.86 +0.63 45 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.36 +0.60 0 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 7.98 +0.78 80 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 7.36 +0.58 0 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 6.97 +0.61 68 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.37 +0.66 39 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.87 +0.66 34 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 5.37 +0.65 30 0 4,077 0
30MAR26 21.00 C 3.50 3.50 3.50 4.39 +0.58 32 10 1,343 0
30MAR26 22.00 C 2.88 2.88 2.88 3.44 +0.56 32 1 3,377 -1
30MAR26 23.00 C 1.90 1.90 1.85 2.50 +0.49 29 19 3,481 +10
30MAR26 24.00 C 1.26 1.50 1.12 1.74 +0.43 30 224 2,661 +201
30MAR26 25.00 C 0.85 1.12 0.69 1.14 +0.29 32 1,171 17,235 -59
30MAR26 26.00 C 0.45 0.72 0.41 0.72 +0.23 33 599 4,575 +160
30MAR26 27.00 C 0.31 0.43 0.24 0.42 +0.16 34 694 1,545 +432
30MAR26 28.00 C 0.16 0.28 0.15 0.22 +0.09 33 332 5,134 +83
30MAR26 29.00 C 0.09 0.16 0.09 0.11 +0.05 33 306 1,458 +175
30MAR26 30.00 C 0.08 0.09 0.07 0.05 +0.02 33 70 774 +45
30MAR26 31.00 C 0.06 0.06 0.06 0.02 +0.01 33 1 1,033 0
30MAR26 32.00 C 0.03 0.03 0.03 0.01 0.00 34 100 358 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.88 +0.60 0 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.38 +0.61 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.89 +0.63 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.40 +0.62 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.89 +0.65 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.52 +0.76 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.98 +0.67 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.43 +0.65 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.97 +0.61 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.42 +0.70 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.94 +0.61 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.37 +0.65 0 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 4.39 +0.44 0 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.62 +0.52 31 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 2.75 +0.42 29 0 688 0
29APR26 24.00 C 1.57 1.86 1.57 2.10 +0.41 31 20 2,192 -10
29APR26 25.00 C 1.12 1.42 1.12 1.51 +0.31 31 144 1,301 +46
29APR26 26.00 C 0.81 1.08 0.79 1.10 +0.26 32 137 2,840 +107
29APR26 27.00 C 0.00 0.00 0.00 0.75 +0.20 32 0 5,651 0
29APR26 28.00 C 0.38 0.55 0.38 0.49 +0.14 32 82 1,691 +22
29APR26 29.00 C 0.28 0.28 0.28 0.31 +0.10 32 10 740 +10
29APR26 30.00 C 0.24 0.28 0.24 0.19 +0.06 32 79 324 -60
29APR26 31.00 C 0.17 0.17 0.17 0.11 +0.04 32 30 405 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 290 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 175 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 160 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 594 0
29APR26 36.00 C 0.04 0.05 0.04 0.01 0.00 34 70 854 +70
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 9.93 +0.67 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.43 +0.65 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.89 +0.54 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.52 +0.60 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.98 +0.47 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.48 +0.70 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.97 +0.45 30 0 0 0
28MAY26 19.00 C 5.90 5.90 5.87 6.42 +0.54 0 27 64 +10
28MAY26 19.50 C 0.00 0.00 0.00 6.05 +0.71 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.60 +0.52 34 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.64 +0.63 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.69 +0.45 27 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.95 +0.39 28 0 331 0
28MAY26 24.00 C 1.85 1.85 1.85 2.31 +0.39 29 30 371 +30
28MAY26 25.00 C 1.38 1.39 1.38 1.78 +0.33 30 66 1,486 +66
28MAY26 26.00 C 0.00 0.00 0.00 1.35 +0.26 31 0 251 0
28MAY26 27.00 C 0.00 0.00 0.00 1.00 +0.23 31 0 883 0
28MAY26 28.00 C 0.00 0.00 0.00 0.71 +0.18 31 0 70 0
28MAY26 29.00 C 0.00 0.00 0.00 0.49 +0.13 31 0 36 0
28MAY26 30.00 C 0.00 0.00 0.00 0.33 +0.09 31 0 7 0
28MAY26 31.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 102 0
28MAY26 32.00 C 0.25 0.25 0.25 0.14 +0.04 31 29 35 +29
28MAY26 33.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 32 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.91 +0.66 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.42 +0.73 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.92 +0.70 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.43 +0.66 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.93 +0.66 38 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.43 +0.60 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 10.88 +0.60 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.38 +0.61 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 9.93 +0.61 0 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.43 +0.56 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.03 +0.68 46 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.52 +0.60 42 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 8.03 +0.52 40 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.48 +0.56 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.97 +0.45 17 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.46 +0.54 0 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 +0.80 36 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 5.60 +0.50 31 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 4.64 +0.40 27 0 819 0
29JUN26 22.00 C 0.00 0.00 0.00 3.79 +0.45 27 0 1,307 0
29JUN26 23.00 C 3.00 3.00 3.00 3.06 +0.36 28 10 790 -10
29JUN26 24.00 C 2.43 2.43 2.43 2.50 +0.42 31 9 1,929 0
29JUN26 25.00 C 0.00 0.00 0.00 1.96 +0.36 31 0 2,741 0
29JUN26 26.00 C 1.38 1.45 1.38 1.54 +0.35 32 99 5,711 +2
29JUN26 27.00 C 0.00 0.00 0.00 1.16 +0.29 31 0 4,715 0
29JUN26 28.00 C 0.73 0.73 0.72 0.85 +0.23 31 53 473 -53
29JUN26 29.00 C 0.00 0.00 0.00 0.62 +0.19 31 0 435 0
29JUN26 30.00 C 0.00 0.00 0.00 0.44 +0.14 31 0 305 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.11 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.07 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 90 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.92 +0.68 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.43 +0.66 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.96 +0.69 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.46 +0.63 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.88 +0.60 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.38 +0.55 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.93 +0.61 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.43 +0.56 0 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.03 +0.48 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.52 +0.60 35 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.03 +0.52 34 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.53 +0.61 31 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.97 +0.45 16 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.61 +0.66 31 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.14 +0.75 30 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.60 +0.47 26 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 4.79 +0.55 28 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 +0.49 29 0 381 0
29SEP26 23.00 C 0.00 0.00 0.00 3.45 +0.48 30 0 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.89 +0.45 30 0 724 0
29SEP26 25.00 C 1.90 1.90 1.90 2.40 +0.40 30 1 292 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 +0.34 30 0 219 0
29SEP26 27.00 C 1.56 1.56 1.56 1.62 +0.30 31 69 633 +69
29SEP26 28.00 C 0.00 0.00 0.00 1.32 +0.24 31 0 323 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 +0.20 31 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 +0.19 32 0 93 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.17 32 0 267 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 +0.15 32 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.12 32 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 +0.11 32 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.09 32 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 +0.06 32 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
30DEC26 14.00 C 10.50 10.50 10.50 11.46 +0.44 39 10 75 +10
30DEC26 14.50 C 0.00 0.00 0.00 10.88 +0.60 0 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.49 +0.62 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.95 +0.57 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.53 +0.66 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.06 +0.51 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.52 +0.60 30 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.03 +0.52 29 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.53 +0.50 27 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.21 +0.57 32 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.61 +0.66 26 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.23 +0.61 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.70 +0.55 25 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 4.97 +0.52 27 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 +0.51 27 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.72 +0.48 28 0 871 0
30DEC26 24.00 C 0.00 0.00 0.00 3.19 +0.45 28 0 1,189 0
30DEC26 25.00 C 0.00 0.00 0.00 2.72 +0.40 28 0 1,696 0
30DEC26 26.00 C 2.00 2.00 2.00 2.30 +0.35 29 1 1,923 -1
30DEC26 27.00 C 0.00 0.00 0.00 1.95 +0.33 29 0 392 0
30DEC26 28.00 C 0.00 0.00 0.00 1.64 +0.26 29 0 1,888 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 +0.18 29 0 1,410 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 +0.20 29 0 1,527 0
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.21 30 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 0.83 +0.18 30 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 +0.17 30 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 +0.13 30 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 +0.12 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 +0.09 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 146 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.07 30 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 9.06 - 31 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 8.52 - 27 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 8.08 - 28 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 7.53 - 23 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.21 - 27 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.65 - 24 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 6.39 - 27 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 5.92 - 26 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 5.24 - 26 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 4.61 - 27 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 4.04 - 27 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 3.54 - 27 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 3.07 - 28 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 2.66 - 28 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.30 - 28 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 1.97 - 28 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 1.70 - 28 0 0 -
30MAR27 30.00 C 1.46 1.46 1.46 1.47 - 28 6 6 -
30MAR27 31.00 C 0.00 0.00 0.00 1.30 - 29 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 1.11 - 29 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 0.94 - 29 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 0.80 - 29 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 0.68 - 29 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 0.57 - 29 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 0.48 - 29 0 0 -
TOTAL CALL 5,507 164,711 +1,236
27FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
27FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
27FEB26 24.00 P 0.01 0.01 0.01 0.00 -0.03 0 100 295 +100
27FEB26 25.00 P 0.46 0.49 0.01 0.00 -0.42 0 164 388 -61
27FEB26 26.00 P 1.46 1.46 0.92 0.68 -0.66 0 31 0 -233
27FEB26 27.00 P 0.00 0.00 0.00 1.68 -0.68 0 0 0 -150
27FEB26 28.00 P 0.00 0.00 0.00 2.68 -0.68 0 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 3.68 -0.68 0 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 4.68 -0.67 0 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 5.68 -0.67 0 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 6.68 -0.67 0 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 7.68 -0.67 0 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 8.68 -0.67 0 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 9.68 -0.67 0 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 10.68 -0.67 0 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 11.68 -0.67 0 0 0 0
27FEB26 38.00 P 0.00 0.00 0.00 12.68 -0.67 0 0 0 0
06MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 48 10 20 +10
06MAR26 23.00 P 0.06 0.08 0.03 0.01 -0.02 35 44 145 +43
06MAR26 24.00 P 0.23 0.28 0.09 0.06 -0.13 32 320 739 +212
06MAR26 25.00 P 0.85 0.85 0.36 0.29 -0.35 31 155 842 +152
06MAR26 26.00 P 0.97 0.97 0.97 0.88 -0.49 33 1 123 0
06MAR26 27.00 P 0.00 0.00 0.00 1.76 -0.62 40 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 2.76 -0.60 55 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 3.79 -0.68 73 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 4.68 -0.69 0 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 5.85 -0.52 109 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 6.82 -0.73 116 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 7.80 -0.55 124 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 8.68 -0.67 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 9.68 -0.67 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 10.82 -0.53 159 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 11.68 -0.75 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 12.85 -0.50 184 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 851 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 70 30 1,198 +30
30MAR26 16.00 P 0.01 0.01 0.01 0.01 0.00 65 210 1,817 -150
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 61 120 1,370 +60
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,610 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,713 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,481 0
30MAR26 18.50 P 0.02 0.02 0.02 0.01 0.00 46 30 2,050 +10
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 43 30 2,557 +30
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,153 0
30MAR26 20.00 P 0.04 0.04 0.04 0.01 -0.01 36 78 5,943 +12
30MAR26 21.00 P 0.08 0.08 0.06 0.03 -0.02 35 77 3,483 -47
30MAR26 22.00 P 0.15 0.16 0.11 0.08 -0.05 34 459 3,210 +203
30MAR26 23.00 P 0.30 0.36 0.23 0.20 -0.10 33 336 2,160 +170
30MAR26 24.00 P 0.63 0.71 0.45 0.44 -0.17 34 223 1,552 +61
30MAR26 25.00 P 1.16 1.22 0.87 0.83 -0.27 34 625 999 -192
30MAR26 26.00 P 1.44 1.44 1.44 1.38 -0.42 34 2 471 0
30MAR26 27.00 P 0.00 0.00 0.00 2.09 -0.52 35 0 86 0
30MAR26 28.00 P 0.00 0.00 0.00 2.93 -0.53 37 0 22 0
30MAR26 29.00 P 0.00 0.00 0.00 3.85 -0.62 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.83 -0.54 46 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 5.85 -0.68 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.87 -0.68 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.87 -0.66 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.87 -0.68 73 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.74 -0.81 65 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.87 -0.68 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.87 -0.56 88 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.87 -0.60 92 0 0 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 56 500 630 +500
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29APR26 18.50 P 0.05 0.05 0.05 0.01 -0.01 33 200 883 +182
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 1,155 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 2,000 0
29APR26 21.00 P 0.16 0.16 0.13 0.10 -0.06 32 12 2,018 +12
29APR26 22.00 P 0.29 0.30 0.26 0.22 -0.08 32 183 3,816 +60
29APR26 23.00 P 0.56 0.56 0.44 0.42 -0.13 32 67 1,327 -57
29APR26 24.00 P 0.93 1.00 0.77 0.71 -0.20 32 133 1,647 +31
29APR26 25.00 P 1.47 1.48 1.18 1.15 -0.29 32 133 1,061 -71
29APR26 26.00 P 1.76 1.78 1.76 1.70 -0.40 33 2 723 +2
29APR26 27.00 P 0.00 0.00 0.00 2.37 -0.48 33 0 88 0
29APR26 28.00 P 0.00 0.00 0.00 2.99 -0.48 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.00 -0.58 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.83 -0.71 35 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.89 -0.64 42 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.87 -0.68 46 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.90 -0.69 51 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.87 -0.68 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.91 -0.64 60 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.87 -0.68 61 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.87 -0.56 65 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.87 -0.60 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 369 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 546 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 1,307 0
28MAY26 21.00 P 0.27 0.27 0.23 0.18 -0.08 31 135 539 +135
28MAY26 22.00 P 0.00 0.00 0.00 0.35 -0.09 31 0 2,253 0
28MAY26 23.00 P 0.73 0.73 0.58 0.56 -0.16 31 153 2,597 0
28MAY26 24.00 P 1.16 1.16 0.91 0.90 -0.20 31 31 1,163 0
28MAY26 25.00 P 1.69 1.69 1.49 1.36 -0.28 31 42 314 -12
28MAY26 26.00 P 0.00 0.00 0.00 1.92 -0.35 32 0 125 0
28MAY26 27.00 P 0.00 0.00 0.00 2.57 -0.44 32 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 3.31 -0.28 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.00 -0.68 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.01 -0.60 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.89 -0.68 36 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.87 -0.70 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.92 -0.67 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.94 -0.65 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.91 -0.68 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.89 -0.66 53 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.98 -0.61 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.87 -0.66 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29JUN26 13.00 P 0.03 0.03 0.03 0.01 0.00 45 13 69 +9
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,310 0
29JUN26 17.00 P 0.10 0.10 0.10 0.03 0.00 32 30 1,303 0
29JUN26 17.50 P 0.11 0.11 0.10 0.04 -0.01 31 240 745 -30
29JUN26 18.00 P 0.14 0.14 0.11 0.06 -0.01 31 123 1,385 -45
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 2,128 0
29JUN26 19.50 P 0.23 0.23 0.23 0.17 -0.04 31 30 1,658 0
29JUN26 20.00 P 0.28 0.28 0.26 0.22 -0.05 31 286 1,695 +264
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 978 0
29JUN26 22.00 P 0.74 0.74 0.64 0.60 -0.12 30 101 858 +101
29JUN26 23.00 P 1.08 1.08 0.91 0.90 -0.18 30 160 3,114 +160
29JUN26 24.00 P 1.43 1.43 1.43 1.30 -0.22 30 30 1,040 +30
29JUN26 25.00 P 2.14 2.14 2.14 1.78 -0.29 30 5 347 +5
29JUN26 26.00 P 0.00 0.00 0.00 2.38 -0.31 30 0 362 0
29JUN26 27.00 P 0.00 0.00 0.00 3.06 -0.34 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 3.82 -0.33 31 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.62 -0.49 31 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.47 -0.68 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.48 -0.29 35 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.34 -0.53 34 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 8.17 -0.49 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.06 -0.68 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.01 -0.74 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.10 -0.45 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.98 -0.65 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.07 -0.46 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 32 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 457 0
29SEP26 17.00 P 0.18 0.18 0.18 0.12 -0.02 32 1 336 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.03 32 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 2,887 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.05 31 0 437 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.07 31 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.07 31 0 726 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.11 31 0 1,055 0
29SEP26 22.00 P 1.02 1.02 1.02 1.03 -0.14 31 100 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.39 -0.21 31 0 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 -0.25 31 0 541 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 -0.28 32 0 1,266 0
29SEP26 26.00 P 0.00 0.00 0.00 3.05 -0.33 33 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.70 -0.23 33 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 4.42 -0.41 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.19 -0.30 34 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.00 -0.49 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.85 -0.52 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 7.74 -0.54 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 -0.57 37 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.55 -0.63 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.53 -0.49 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.40 -0.67 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.45 -0.65 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.39 -0.69 42 0 0 0
30DEC26 14.00 P 0.10 0.10 0.10 0.03 -0.01 30 120 247 +120
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 203 0
30DEC26 19.00 P 0.55 0.55 0.55 0.46 -0.06 29 10 544 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.07 29 0 121 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.07 30 0 3,279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.09 30 0 620 0
30DEC26 22.00 P 1.47 1.47 1.47 1.28 -0.10 30 95 742 +60
30DEC26 23.00 P 1.88 1.88 1.88 1.68 -0.19 30 2 667 0
30DEC26 24.00 P 0.00 0.00 0.00 2.15 -0.21 30 0 903 0
30DEC26 25.00 P 0.00 0.00 0.00 2.67 -0.27 30 0 551 0
30DEC26 26.00 P 0.00 0.00 0.00 3.25 -0.32 30 0 104 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 -0.34 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 -0.38 31 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 5.35 -0.43 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.15 -0.46 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.98 -0.49 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.85 -0.52 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.74 -0.55 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.66 -0.57 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.60 -0.59 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.56 -0.61 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.50 -0.60 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.50 -0.58 39 0 0 0
30MAR27 16.50 P 0.27 0.27 0.27 0.22 - 29 10 10 -
30MAR27 17.00 P 0.00 0.00 0.00 0.27 - 29 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.34 - 29 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.41 - 29 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 0.50 - 29 0 0 -
30MAR27 19.00 P 0.60 0.60 0.60 0.59 - 29 26 26 -
30MAR27 19.50 P 0.00 0.00 0.00 0.70 - 29 0 0 -
30MAR27 20.00 P 0.95 0.95 0.95 0.83 - 29 1 1 -
30MAR27 21.00 P 0.00 0.00 0.00 1.12 - 29 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.48 - 29 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.90 - 29 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 2.38 - 29 0 0 -
30MAR27 25.00 P 3.00 3.00 3.00 2.90 - 29 1 1 -
30MAR27 26.00 P 0.00 0.00 0.00 3.48 - 30 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 4.13 - 30 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 4.81 - 30 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 5.54 - 30 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 6.32 - 31 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 7.13 - 31 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 7.98 - 32 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 8.85 - 32 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 9.76 - 33 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 10.68 - 34 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 11.60 - 34 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 12.58 - 36 0 0 -
TOTAL PUT 6,020 112,387 +1,725
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$ 0.35
30MAR26 0.05 C 0.00 0.00 0.00 0.31 +0.02 561 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.26 +0.02 356 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.21 +0.03 250 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.16 +0.03 178 0 0 0
30MAR26 0.25 C 0.11 0.12 0.11 0.11 +0.02 121 21 99 -8
30MAR26 0.30 C 0.06 0.07 0.06 0.06 +0.02 73 70 1,135 -49
30MAR26 0.35 C 0.03 0.04 0.03 0.04 +0.01 97 99 1,422 +45
30MAR26 0.40 C 0.02 0.03 0.02 0.03 +0.02 117 169 1,398 -60
30MAR26 0.45 C 0.02 0.02 0.02 0.02 +0.01 122 17 283 +17
30MAR26 0.50 C 0.01 0.01 0.01 0.01 0.00 113 20 146 +20
30MAR26 0.55 C 0.01 0.01 0.01 0.01 0.00 132 123 528 +110
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 197 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 224 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 231 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 239 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 246 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 252 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.31 +0.02 280 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.26 +0.02 176 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 +0.03 122 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 +0.02 86 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 +0.02 99 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 +0.02 95 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 +0.02 98 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 +0.02 95 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 +0.02 99 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 +0.02 100 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 +0.02 97 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
TOTAL CALL 519 5,583 +75
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 561 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 252 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 180 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 124 0 162 0
30MAR26 0.30 P 0.02 0.02 0.02 0.02 0.00 107 209 496 +152
30MAR26 0.35 P 0.04 0.04 0.04 0.04 0.00 99 100 1,461 +100
30MAR26 0.40 P 0.07 0.07 0.07 0.07 -0.02 93 20 1,598 -20
30MAR26 0.45 P 0.00 0.00 0.00 0.11 -0.02 94 0 1,396 0
30MAR26 0.50 P 0.16 0.16 0.16 0.16 -0.02 117 3 692 +3
30MAR26 0.55 P 0.00 0.00 0.00 0.21 -0.02 135 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.25 -0.03 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.30 -0.03 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.35 -0.03 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.40 -0.02 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.45 -0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.50 -0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.55 -0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 +0.01 103 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 0.00 99 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 0.00 102 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.11 0.00 99 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 -0.01 91 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.18 -0.01 92 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.23 0.00 103 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.27 -0.01 98 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.31 -0.02 89 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.36 -0.02 96 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.41 -0.01 102 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.46 -0.01 108 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
TOTAL PUT 332 8,114 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 14.35
30MAR26 8.75 C 0.00 0.00 0.00 5.62 -0.19 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 5.37 -0.19 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.64 -0.15 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.39 -0.12 61 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.90 -0.12 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.36 -0.16 0 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 -0.14 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.47 -0.06 49 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.98 -0.08 41 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.53 -0.03 38 0 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.09 -0.10 33 0 121 0
30MAR26 14.00 C 0.74 0.74 0.74 0.75 -0.09 32 10 200 0
30MAR26 14.50 C 0.55 0.55 0.48 0.51 -0.07 33 46 226 -24
30MAR26 15.00 C 0.36 0.36 0.36 0.32 -0.06 33 5 226 0
30MAR26 15.50 C 0.25 0.25 0.22 0.19 -0.04 33 24 465 +23
30MAR26 16.00 C 0.16 0.16 0.14 0.11 -0.02 34 6 494 +4
30MAR26 16.50 C 0.10 0.10 0.09 0.06 -0.02 34 38 512 0
30MAR26 17.00 C 0.07 0.07 0.06 0.03 -0.01 34 85 268 -2
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 36 0 259 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.67 -0.14 63 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.48 -0.19 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.30 -0.12 80 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.04 0.00 75 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.67 -0.17 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.53 -0.07 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.93 -0.12 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.45 -0.17 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.11 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.55 -0.02 40 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.06 -0.05 34 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 -0.08 32 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.29 -0.09 32 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.99 -0.08 33 0 232 0
29APR26 14.50 C 0.00 0.00 0.00 0.75 -0.07 33 0 285 0
29APR26 15.00 C 0.00 0.00 0.00 0.54 -0.08 33 0 387 0
29APR26 15.50 C 0.45 0.45 0.45 0.38 -0.07 33 15 118 +9
29APR26 16.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 132 0
29APR26 16.50 C 0.26 0.26 0.24 0.18 -0.04 33 75 150 +75
29APR26 17.00 C 0.19 0.19 0.18 0.12 -0.03 33 163 307 +163
29APR26 17.50 C 0.14 0.14 0.14 0.08 -0.02 33 1 32 0
29APR26 18.00 C 0.11 0.11 0.11 0.05 -0.01 33 10 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
28MAY26 9.50 C 0.00 0.00 0.00 5.04 -0.11 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.81 -0.03 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.56 -0.08 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.06 -0.09 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.57 -0.06 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.10 +0.02 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.65 -0.03 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.23 -0.13 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.79 -0.06 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.45 -0.09 32 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 1.16 -0.09 32 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.93 -0.07 33 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.73 -0.07 33 0 22 0
28MAY26 15.50 C 0.56 0.56 0.56 0.55 -0.07 33 15 15 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.77 -0.05 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.59 -0.08 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.30 -0.12 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 -0.13 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.81 -0.15 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 -0.10 50 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.06 -0.09 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 -0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 +0.06 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 0.00 36 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.31 -0.06 35 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.09 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 -0.09 33 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.31 -0.02 33 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.06 -0.08 33 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 -0.09 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.66 -0.07 32 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.77 -0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.59 -0.08 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.30 -0.12 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.04 -0.13 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.81 -0.15 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 -0.10 42 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.06 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.05 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.11 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 -0.12 31 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 -0.03 34 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 -0.10 32 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.09 33 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 -0.08 33 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.07 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.05 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 -0.05 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.04 34 0 76 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.05 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.04 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.77 -0.12 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.59 -0.08 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.30 -0.12 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.04 -0.13 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.81 -0.15 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 -0.10 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 -0.07 34 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 -0.15 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 -0.05 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.13 30 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.12 30 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 -0.12 31 0 76 0
30DEC26 13.50 C 2.01 2.01 2.01 2.03 -0.11 31 15 35 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.11 31 0 4 0
30DEC26 14.50 C 1.61 1.62 1.58 1.58 -0.10 31 45 46 +34
30DEC26 15.00 C 1.41 1.41 1.37 1.38 -0.10 31 30 15 -8
30DEC26 15.50 C 1.26 1.26 1.26 1.21 -0.09 31 2 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 -0.07 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.05 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.04 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.05 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.07 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.59 - 30 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.15 - 29 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 3.75 - 29 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.40 - 29 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.09 - 30 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.79 - 30 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 2.52 - 30 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.27 - 31 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.03 - 31 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.82 - 31 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.62 - 31 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 1.46 - 31 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.29 - 31 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.15 - 31 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.05 - 32 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.95 - 32 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.85 - 32 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 0.75 - 32 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.67 - 32 0 0 -
TOTAL CALL 585 8,813 +304
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 60 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 43 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 234 0
30MAR26 12.00 P 0.02 0.02 0.02 0.02 0.00 34 18 456 +18
30MAR26 12.50 P 0.04 0.04 0.04 0.05 +0.01 34 5 345 +5
30MAR26 13.00 P 0.09 0.09 0.09 0.10 +0.01 33 37 890 +37
30MAR26 13.50 P 0.17 0.19 0.17 0.20 +0.02 32 83 362 +22
30MAR26 14.00 P 0.33 0.35 0.33 0.37 +0.04 32 88 356 +83
30MAR26 14.50 P 0.60 0.61 0.59 0.61 +0.05 32 8 72 +3
30MAR26 15.00 P 0.00 0.00 0.00 0.93 +0.06 33 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.31 +0.07 33 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 +0.06 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.66 +0.06 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.15 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 34 0 90 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 0.00 32 0 199 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 771 0
29APR26 13.00 P 0.21 0.21 0.20 0.23 +0.02 32 34 73 +30
29APR26 13.50 P 0.34 0.34 0.34 0.37 +0.03 32 22 253 +22
29APR26 14.00 P 0.53 0.53 0.53 0.55 +0.02 31 14 389 +12
29APR26 14.50 P 0.00 0.00 0.00 0.81 +0.04 32 0 241 0
29APR26 15.00 P 1.07 1.07 1.07 1.13 +0.05 33 5 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.42 -0.01 30 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.71 +0.04 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.22 +0.12 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.66 +0.04 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.17 +0.04 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 32 0
28MAY26 12.50 P 0.00 0.00 0.00 0.22 +0.01 32 0 78 0
28MAY26 13.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 51 0
28MAY26 13.50 P 0.00 0.00 0.00 0.50 +0.03 32 0 16 0
28MAY26 14.00 P 0.64 0.64 0.64 0.70 +0.03 32 2 34 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.96 +0.04 32 0 38 0
28MAY26 15.00 P 0.00 0.00 0.00 1.27 +0.05 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 1.55 0.00 31 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 1.91 -0.02 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.30 +0.05 29 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.71 +0.04 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.22 +0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.69 +0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.17 +0.01 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.65 +0.01 0 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 0.02 +0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 130 0
29JUN26 13.50 P 0.70 0.70 0.69 0.70 +0.03 31 34 215 +17
29JUN26 14.00 P 0.93 0.93 0.93 0.93 +0.05 31 15 236 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.19 +0.04 31 0 162 0
29JUN26 15.00 P 0.00 0.00 0.00 1.50 +0.05 31 0 28 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 -0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 -0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 -0.06 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.05 +0.01 32 0 0 0
29JUN26 17.50 P 3.44 3.48 3.44 3.38 -0.10 25 30 15 +15
29JUN26 18.00 P 3.88 3.90 3.88 3.92 -0.01 31 30 35 +15
29JUN26 18.50 P 4.33 4.37 4.33 4.31 -0.05 24 30 0 0
29JUN26 19.00 P 4.79 4.85 4.79 4.74 -0.05 0 30 15 +15
29JUN26 19.50 P 5.26 5.30 5.26 5.33 +0.06 32 30 15 +15
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 34 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 33 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 302 0
29SEP26 11.50 P 0.36 0.36 0.36 0.37 +0.02 33 15 372 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 +0.03 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 +0.03 34 0 213 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 +0.03 34 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.05 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 +0.06 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.07 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 +0.07 35 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.08 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.09 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 +0.10 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.80 +0.06 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 +0.06 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.65 +0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.12 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.64 +0.13 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 0.11 0.11 0.11 0.11 0.00 33 1 1 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 7 0
30DEC26 12.00 P 0.66 0.66 0.66 0.67 +0.02 33 1 57 -1
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.03 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.06 +0.03 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.03 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.03 33 0 50 0
30DEC26 14.50 P 1.87 1.87 1.87 1.83 +0.03 33 15 30 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.14 +0.05 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.05 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 +0.06 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 +0.05 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.07 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 +0.06 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.09 35 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 +0.09 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 - 32 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.36 - 32 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.48 - 32 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.63 - 32 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.79 - 32 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.98 - 32 0 0 -
30MAR27 13.00 P 1.18 1.18 1.18 1.22 - 33 1 1 -
30MAR27 13.50 P 1.43 1.43 1.43 1.45 - 32 1 1 -
30MAR27 14.00 P 0.00 0.00 0.00 1.72 - 33 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.00 - 33 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 2.30 - 33 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 2.64 - 33 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 2.97 - 33 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 3.34 - 34 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 3.71 - 34 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 4.11 - 34 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 4.52 - 35 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 4.93 - 35 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 5.37 - 36 0 0 -
TOTAL PUT 549 10,238 +356
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$ 15.18
30MAR26 7.75 C 0.00 0.00 0.00 7.45 +0.09 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.26 +0.12 124 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.95 +0.10 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.45 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.70 +0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 +0.12 74 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.71 +0.11 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.25 +0.12 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.71 +0.12 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.26 +0.16 52 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.77 +0.14 46 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.28 +0.14 40 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.07 33 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 +0.02 27 0 636 0
30MAR26 14.50 C 0.68 0.89 0.66 0.89 +0.03 25 9 233 -5
30MAR26 15.00 C 0.44 0.57 0.41 0.57 +0.02 25 33 552 -14
30MAR26 15.50 C 0.29 0.35 0.25 0.35 +0.01 26 19 285 -4
30MAR26 16.00 C 0.20 0.21 0.20 0.20 0.00 27 24 430 +17
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 85 0
30MAR26 17.00 C 0.05 0.05 0.05 0.05 0.00 27 10 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 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 31 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 38 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 5.97 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.48 +0.09 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.23 +0.09 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.73 +0.09 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.25 +0.09 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.79 +0.14 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.28 +0.18 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.79 +0.13 32 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.36 +0.21 33 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.81 +0.04 23 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.41 +0.06 24 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.07 +0.06 25 0 89 0
29APR26 15.00 C 0.59 0.59 0.59 0.78 +0.04 26 1 132 0
29APR26 15.50 C 0.41 0.50 0.41 0.55 +0.04 26 7 30 +5
29APR26 16.00 C 0.27 0.27 0.27 0.37 +0.03 26 3 61 +3
29APR26 16.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 47 0
29APR26 17.00 C 0.12 0.12 0.12 0.16 +0.01 27 10 218 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.75 +0.09 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.50 +0.09 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.25 +0.09 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.75 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.26 +0.07 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.79 -0.01 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.34 +0.15 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.89 +0.23 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.44 +0.20 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.96 +0.11 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.63 +0.14 29 0 23 0
28MAY26 14.50 C 1.16 1.16 1.16 1.21 +0.04 25 1 7 0
28MAY26 15.00 C 0.00 0.00 0.00 0.93 +0.02 26 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.70 +0.02 26 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.51 +0.01 26 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 +0.01 26 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 0.00 27 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 0.00 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.49 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.24 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.75 +0.09 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.60 +0.19 57 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 +0.09 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 +0.14 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 +0.08 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 +0.12 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.89 +0.14 32 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.21 31 0 132 0
29JUN26 13.50 C 1.69 1.69 1.69 1.97 +0.12 26 2 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.63 +0.10 28 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 +0.04 25 0 335 0
29JUN26 15.00 C 0.79 0.79 0.79 0.95 +0.03 25 15 705 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 361 0
29JUN26 16.00 C 0.42 0.42 0.42 0.53 0.00 25 1 227 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 0.00 26 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 0.00 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 0.00 26 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 6.49 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.24 +0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 +0.09 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.60 +0.18 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 +0.09 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.79 +0.13 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 +0.18 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 +0.08 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 +0.13 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 +0.15 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.54 +0.14 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.13 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 +0.05 26 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.05 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.04 27 0 44 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.04 27 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.02 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.75 +0.09 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.60 +0.18 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 +0.09 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 +0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.38 +0.15 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 +0.08 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 +0.14 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 +0.07 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.05 25 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 +0.04 25 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 +0.04 26 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 +0.03 26 0 14 0
30DEC26 15.00 C 1.20 1.20 1.20 1.51 +0.03 26 1 19 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.30 +0.03 26 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.02 26 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 +0.01 26 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.01 27 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 +0.01 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.01 27 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 - 27 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.38 - 27 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.96 - 27 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.57 - 27 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.20 - 27 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 2.87 - 27 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.56 - 27 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.20 - 25 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.95 - 25 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.72 - 26 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 1.51 - 26 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.32 - 26 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.15 - 26 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.01 - 26 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.87 - 26 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.76 - 26 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 0.65 - 26 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.56 - 26 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.50 - 27 0 0 -
TOTAL CALL 136 8,072 +18
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 428 0
30MAR26 12.50 P 0.03 0.03 0.02 0.01 0.00 33 7 470 -3
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 851 0
30MAR26 13.50 P 0.10 0.10 0.06 0.04 -0.01 28 3 1,615 0
30MAR26 14.00 P 0.13 0.13 0.13 0.09 -0.03 27 10 718 +10
30MAR26 14.50 P 0.28 0.32 0.28 0.20 -0.05 27 36 80 +16
30MAR26 15.00 P 0.48 0.55 0.41 0.38 -0.08 27 16 19 +16
30MAR26 15.50 P 0.70 0.70 0.67 0.66 -0.08 28 2 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.43 -0.10 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.85 -0.14 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.86 -0.05 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.36 -0.07 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.96 +0.05 72 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 12.00 P 0.04 0.04 0.04 0.01 0.00 28 4 43 -4
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 526 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.56 -0.05 27 0 8 0
29APR26 15.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 1.15 -0.08 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.56 -0.06 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.86 -0.20 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.37 -0.15 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.86 -0.10 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.42 -0.03 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.36 -0.07 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 27 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 24 0
28MAY26 14.00 P 0.43 0.43 0.41 0.31 -0.05 27 58 50 +50
28MAY26 14.50 P 0.60 0.60 0.60 0.48 -0.06 27 20 20 +12
28MAY26 15.00 P 0.78 0.78 0.78 0.70 -0.07 27 7 8 +7
28MAY26 15.50 P 1.07 1.07 1.07 0.97 -0.08 28 6 6 +6
28MAY26 16.00 P 0.00 0.00 0.00 1.29 -0.08 28 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 1.65 -0.09 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.06 -0.09 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.49 -0.10 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.94 -0.11 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.44 -0.07 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 -0.11 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.36 -0.10 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 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 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 85 0
29JUN26 12.00 P 0.14 0.14 0.14 0.07 -0.02 26 4 1,643 -4
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 170 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 223 0
29JUN26 14.00 P 0.00 0.00 0.00 0.51 -0.06 27 0 153 0
29JUN26 14.50 P 0.92 0.92 0.88 0.72 -0.07 27 30 474 0
29JUN26 15.00 P 1.09 1.09 1.08 0.98 -0.07 27 30 901 +30
29JUN26 15.50 P 0.00 0.00 0.00 1.28 -0.08 27 0 313 0
29JUN26 16.00 P 0.00 0.00 0.00 1.62 -0.09 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.00 -0.09 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.41 -0.09 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 -0.10 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.30 -0.09 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 -0.09 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.25 -0.10 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.74 -0.09 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.10 39 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 71 0
29SEP26 12.50 P 0.49 0.49 0.49 0.33 -0.02 28 5 96 +5
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.03 28 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.03 28 0 219 0
29SEP26 14.00 P 0.96 0.96 0.96 0.83 -0.03 29 1 137 -1
29SEP26 14.50 P 0.00 0.00 0.00 1.06 -0.04 29 0 9 0
29SEP26 15.00 P 0.00 0.00 0.00 1.32 -0.05 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.06 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 -0.06 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.29 -0.07 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.07 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.07 -0.07 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 -0.08 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 -0.08 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.08 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.85 -0.08 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.03 27 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.03 28 0 1 0
30DEC26 13.00 P 0.88 0.88 0.88 0.61 -0.04 28 3 96 -3
30DEC26 13.50 P 0.00 0.00 0.00 0.78 -0.05 28 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 -0.05 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 -0.06 28 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 -0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.07 28 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 -0.08 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 -0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 -0.08 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.09 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.09 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.38 -0.17 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 -0.16 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 - 27 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.22 - 27 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.32 - 27 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.43 - 27 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.56 - 27 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.72 - 27 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.91 - 27 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 1.12 - 27 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.36 - 27 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.62 - 27 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.91 - 27 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 2.23 - 28 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 2.56 - 28 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.84 - 27 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 3.20 - 27 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 3.60 - 27 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 4.03 - 27 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 4.41 - 27 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.85 - 27 0 0 -
TOTAL PUT 242 15,220 +137
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$ 14.06
30MAR26 6.50 C 0.00 0.00 0.00 7.62 +0.40 140 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.33 +0.36 96 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.06 +0.34 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.81 +0.34 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.56 +0.34 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.31 +0.34 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.06 +0.34 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.87 +0.40 99 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.57 +0.35 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.31 +0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.08 +0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.95 +0.39 101 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 4.63 +0.40 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.39 +0.42 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.08 +0.26 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 3.57 +0.34 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 3.08 +0.27 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 2.59 +0.34 28 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 2.16 +0.41 42 0 547 0
30MAR26 12.50 C 1.60 1.72 1.56 1.60 +0.33 21 26 346 -2
30MAR26 13.00 C 1.12 1.28 1.10 1.17 +0.30 26 39 320 -39
30MAR26 13.50 C 0.68 0.85 0.64 0.82 +0.25 29 92 357 -22
30MAR26 14.00 C 0.42 0.59 0.42 0.53 +0.20 29 204 332 +58
30MAR26 14.50 C 0.39 0.39 0.32 0.32 +0.13 29 61 462 +5
30MAR26 15.00 C 0.21 0.24 0.19 0.19 +0.10 30 81 169 +23
30MAR26 15.50 C 0.14 0.14 0.14 0.10 +0.06 30 10 140 +10
30MAR26 16.00 C 0.08 0.08 0.07 0.05 +0.03 31 60 112 +60
30MAR26 16.50 C 0.04 0.05 0.04 0.03 +0.02 32 90 90 +90
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.95 +0.36 87 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.63 +0.30 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.39 +0.33 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.09 +0.26 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.64 +0.32 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.09 +0.28 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.59 +0.34 23 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 2.16 +0.34 37 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 1.66 +0.35 30 0 1,299 0
29APR26 13.00 C 1.25 1.25 1.21 1.20 +0.27 26 122 366 -31
29APR26 13.50 C 0.78 0.82 0.78 0.86 +0.24 28 48 143 +18
29APR26 14.00 C 0.65 0.65 0.57 0.58 +0.19 28 35 248 +33
29APR26 14.50 C 0.42 0.44 0.37 0.38 +0.13 29 280 250 +240
29APR26 15.00 C 0.30 0.30 0.25 0.25 +0.10 29 95 240 +80
29APR26 15.50 C 0.00 0.00 0.00 0.15 +0.06 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 10 0
29APR26 16.50 C 0.07 0.07 0.07 0.05 +0.02 29 15 15 +15
29APR26 17.00 C 0.05 0.05 0.05 0.03 +0.01 30 15 15 +15
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.38 +0.31 72 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.95 +0.36 76 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.72 +0.39 74 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 +0.33 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.19 +0.36 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.66 +0.34 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.18 +0.37 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.61 +0.36 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.16 +0.34 33 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.73 +0.40 32 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 1.24 +0.25 26 0 377 0
28MAY26 13.50 C 0.85 0.85 0.85 0.92 +0.21 27 2 43 +2
28MAY26 14.00 C 0.67 0.67 0.67 0.67 +0.18 28 5 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.47 +0.13 28 0 0 0
28MAY26 15.00 C 0.31 0.31 0.31 0.33 +0.09 28 17 212 +17
28MAY26 15.50 C 0.00 0.00 0.00 0.24 +0.08 29 0 0 0
28MAY26 16.00 C 0.19 0.19 0.19 0.16 +0.06 29 15 15 +15
28MAY26 16.50 C 0.13 0.13 0.13 0.10 +0.03 28 15 15 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.33 +0.36 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.10 +0.38 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.87 +0.40 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.68 +0.46 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.38 +0.31 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.95 +0.36 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.72 +0.39 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 +0.33 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.19 +0.36 56 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 +0.34 46 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 +0.37 43 0 10 0
29JUN26 11.50 C 2.78 2.78 2.78 2.61 +0.28 29 1 1 -1
29JUN26 12.00 C 0.00 0.00 0.00 2.16 +0.29 29 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 +0.26 29 0 655 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 +0.24 26 0 721 0
29JUN26 13.50 C 1.05 1.05 1.05 1.00 +0.20 26 1 112 0
29JUN26 14.00 C 0.76 0.76 0.76 0.75 +0.15 26 7 118 -7
29JUN26 14.50 C 0.00 0.00 0.00 0.56 +0.12 27 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.11 28 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.08 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
29JUN26 16.50 C 0.22 0.22 0.22 0.16 +0.04 28 20 20 +20
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.10 +0.38 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.87 +0.40 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.68 +0.46 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.38 +0.31 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.95 +0.36 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.72 +0.39 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 +0.33 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.36 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 +0.34 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 +0.37 33 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 +0.33 27 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 +0.31 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 +0.34 28 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.32 28 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 +0.21 27 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.20 27 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 +0.17 27 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 +0.15 27 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 +0.13 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.09 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.09 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.68 +0.46 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.38 +0.31 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.08 +0.28 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.95 +0.36 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.72 +0.39 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.39 +0.33 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 +0.36 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 +0.34 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 +0.37 27 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 +0.30 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.30 25 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 +0.25 25 6 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 +0.23 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 +0.21 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.19 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.18 26 0 0 0
30DEC26 15.00 C 0.87 0.87 0.87 0.89 +0.15 26 2 33 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.75 +0.14 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 +0.09 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 +0.10 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.08 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.72 - 35 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.39 - 29 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.19 - 30 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 3.66 - 25 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 3.29 - 26 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 2.84 - 23 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.51 - 24 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.21 - 24 6 6 -
30MAR27 13.00 C 0.00 0.00 0.00 1.93 - 25 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 1.68 - 25 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.46 - 25 0 0 -
30MAR27 14.50 C 1.16 1.16 1.16 1.26 - 25 13 13 -
30MAR27 15.00 C 0.00 0.00 0.00 1.08 - 25 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 0.93 - 25 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.79 - 25 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.70 - 26 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.60 - 26 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.51 - 26 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.43 - 26 0 0 -
TOTAL CALL 1,383 9,923 +616
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 232 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
30MAR26 12.00 P 0.03 0.03 0.03 0.02 -0.01 31 5 502 0
30MAR26 12.50 P 0.06 0.06 0.05 0.05 -0.03 30 120 337 -110
30MAR26 13.00 P 0.15 0.15 0.15 0.12 -0.05 30 2 577 -2
30MAR26 13.50 P 0.24 0.24 0.24 0.26 -0.09 31 80 124 +80
30MAR26 14.00 P 0.54 0.54 0.43 0.47 -0.16 31 57 95 +50
30MAR26 14.50 P 0.84 0.84 0.84 0.76 -0.22 31 8 8 +8
30MAR26 15.00 P 0.00 0.00 0.00 1.13 -0.27 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 -0.34 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.02 -0.35 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.52 -0.36 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.97 -0.43 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.54 -0.26 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 -0.24 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 97 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 75 0
29APR26 12.00 P 0.13 0.13 0.11 0.12 -0.03 30 18 135 -1
29APR26 12.50 P 0.19 0.19 0.19 0.21 -0.07 29 21 1,271 +15
29APR26 13.00 P 0.32 0.39 0.32 0.37 -0.10 30 75 157 +75
29APR26 13.50 P 0.00 0.00 0.00 0.58 -0.14 30 0 145 0
29APR26 14.00 P 0.86 0.86 0.86 0.87 -0.19 31 15 90 +15
29APR26 14.50 P 0.00 0.00 0.00 1.21 -0.24 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.59 -0.20 32 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.02 -0.31 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.48 -0.33 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.96 -0.34 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.42 -0.34 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.78 -0.47 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.42 -0.32 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 -0.07 29 0 110 0
28MAY26 13.00 P 0.43 0.43 0.43 0.47 -0.10 29 7 203 +7
28MAY26 13.50 P 0.70 0.70 0.68 0.69 -0.13 29 22 75 +15
28MAY26 14.00 P 0.97 1.01 0.97 0.97 -0.20 29 21 60 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.30 -0.24 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.67 -0.20 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.02 -0.31 28 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.48 -0.37 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.99 -0.33 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.43 -0.33 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.81 -0.44 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.46 -0.36 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.08 28 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 0.55 -0.10 28 0 15 0
29JUN26 13.50 P 0.77 0.77 0.73 0.77 -0.14 28 30 30 +30
29JUN26 14.00 P 1.06 1.07 1.01 1.05 -0.18 28 60 60 +60
29JUN26 14.50 P 0.00 0.00 0.00 1.37 -0.22 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 1.74 -0.24 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 -0.25 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.55 -0.30 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.02 -0.30 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 -0.27 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.98 -0.27 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.48 -0.34 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.07 28 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 -0.10 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.13 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 -0.15 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.17 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 -0.20 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 -0.22 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.25 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.73 -0.27 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 -0.29 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 -0.31 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.31 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.29 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.08 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.10 27 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 -0.13 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 -0.15 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.43 -0.17 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 -0.19 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 -0.22 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 -0.24 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.82 -0.26 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 -0.29 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 -0.29 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 -0.31 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 -0.31 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 - 26 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.14 - 26 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.17 - 26 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.25 - 26 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.35 - 26 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.48 - 26 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.64 - 26 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.82 - 26 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.04 - 26 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 1.28 - 26 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 1.56 - 27 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.85 - 27 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 2.18 - 27 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 2.54 - 27 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 2.91 - 27 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 3.31 - 28 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 3.72 - 28 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 4.16 - 29 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 4.61 - 30 0 0 -
TOTAL PUT 541 16,336 +257
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$ 5.45
30MAR26 2.60 C 0.00 0.00 0.00 2.87 +0.03 130 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.77 +0.04 124 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.66 +0.02 96 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.46 -0.03 85 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.26 +0.01 75 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.16 +0.01 70 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.05 0.00 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.97 +0.02 80 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.86 +0.02 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.76 0.00 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 -0.03 47 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 +0.02 87 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.49 +0.01 72 0 770 0
30MAR26 4.10 C 1.28 1.28 1.28 1.36 +0.02 32 12 1,003 -12
30MAR26 4.20 C 0.00 0.00 0.00 1.29 +0.03 63 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 +0.03 58 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.09 +0.04 53 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.02 0 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.03 40 0 1,377 0
30MAR26 4.70 C 0.75 0.77 0.75 0.79 +0.04 40 12 3,943 +12
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.03 36 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.02 28 0 4,459 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 +0.02 27 0 1,887 0
30MAR26 5.25 C 0.26 0.26 0.26 0.30 +0.02 27 11 866 0
30MAR26 5.50 C 0.16 0.18 0.14 0.17 +0.02 29 107 1,002 +87
30MAR26 5.75 C 0.07 0.09 0.06 0.08 0.00 29 40 1,729 +36
30MAR26 6.00 C 0.04 0.04 0.04 0.03 0.00 28 100 3,902 +100
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 32 0 1,710 0
30MAR26 6.50 C 0.01 0.02 0.01 0.01 0.00 34 425 408 +284
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 60 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 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.97 +0.02 48 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.61 +0.02 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.37 +0.02 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 +0.04 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.01 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 +0.01 25 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.70 +0.03 25 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.03 28 0 97 0
29APR26 5.00 C 0.54 0.54 0.54 0.55 +0.02 28 15 77 -15
29APR26 5.25 C 0.00 0.00 0.00 0.37 +0.02 27 0 5,629 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 2,080 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 515 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 0.00 28 0 584 0
29APR26 6.25 C 0.05 0.05 0.05 0.05 0.00 29 5 752 +5
29APR26 6.50 C 0.04 0.04 0.04 0.02 -0.01 28 30 136 +30
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.61 +0.02 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.49 +0.01 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.42 +0.04 43 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.32 +0.04 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.03 +0.06 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 +0.03 28 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.41 +0.01 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 140 0
28MAY26 5.75 C 0.17 0.17 0.17 0.19 +0.01 27 500 1,500 +500
28MAY26 6.00 C 0.00 0.00 0.00 0.12 0.00 27 0 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 0.00 27 0 1,093 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 60 0
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 2.66 -0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.62 +0.01 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.52 +0.01 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.43 +0.04 76 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.28 -0.02 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.10 +0.03 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.02 +0.05 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.77 -0.01 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.73 +0.04 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.61 +0.02 43 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.52 +0.04 43 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.43 +0.05 43 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.32 +0.03 37 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 +0.05 35 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 0.00 29 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.02 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.03 30 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.02 29 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.77 +0.03 29 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.02 27 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.01 27 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 +0.01 26 0 2,090 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 3,581 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 0.00 25 0 165 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 25 0 533 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 26 0 631 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 26 0 722 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 2.68 -0.01 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.62 +0.01 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.52 +0.01 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.43 +0.04 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.29 -0.01 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.19 +0.01 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.02 +0.05 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.88 +0.02 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.82 +0.04 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.73 +0.04 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.61 +0.02 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.52 +0.04 36 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.43 +0.05 35 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 +0.03 29 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.02 29 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.03 +0.02 26 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.03 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.85 +0.02 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.02 24 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.03 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.02 25 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.02 25 0 485 0
29SEP26 5.50 C 0.34 0.34 0.34 0.37 +0.01 25 30 1,931 +30
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.01 26 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 0.00 26 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 209 0
29SEP26 6.50 C 0.11 0.11 0.11 0.12 +0.01 27 6 35 +6
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.43 +0.04 54 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.29 -0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.19 +0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.10 +0.03 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.02 +0.05 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.82 +0.04 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.73 +0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.03 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.02 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.02 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.04 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.02 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 0.00 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.02 24 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.02 24 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 +0.01 24 0 884 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 +0.01 24 0 436 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 +0.01 25 0 85 0
30DEC26 6.00 C 0.25 0.25 0.25 0.27 +0.01 24 71 213 +71
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.01 25 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 25 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 25 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.52 - 27 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.43 - 26 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.33 - 24 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.24 - 24 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.17 - 25 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.07 - 23 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.99 - 22 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.92 - 22 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.86 - 23 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.80 - 23 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.74 - 23 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 0.61 - 23 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.50 - 23 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.41 - 24 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.33 - 24 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.28 - 25 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.22 - 25 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.18 - 25 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.14 - 25 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.11 - 25 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.09 - 25 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.07 - 25 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.05 - 24 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.04 - 25 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.03 - 25 0 0 -
TOTAL CALL 1,364 91,527 +1,134
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 113 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,555 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 1,406 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 2,666 0
30MAR26 4.90 P 0.02 0.02 0.02 0.02 0.00 28 30 1,164 0
30MAR26 5.00 P 0.04 0.04 0.04 0.03 -0.01 27 20 1,724 0
30MAR26 5.25 P 0.09 0.11 0.09 0.09 -0.01 28 36 2,938 +17
30MAR26 5.50 P 0.22 0.23 0.19 0.19 -0.03 26 17 699 +17
30MAR26 5.75 P 0.40 0.40 0.40 0.37 -0.02 29 1 133 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.56 -0.04 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 -0.04 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.56 -0.04 72 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.32 0.00 93 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 639 0
29APR26 4.90 P 0.05 0.05 0.05 0.05 0.00 27 7 1,325 0
29APR26 5.00 P 0.07 0.07 0.07 0.07 -0.01 27 5 802 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 2,004 0
29APR26 5.75 P 0.00 0.00 0.00 0.42 -0.02 28 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 0.00 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 0.00 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 -0.03 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 -0.01 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 -0.02 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 -0.04 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.32 0.00 69 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 32 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 25 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 27 0 60 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 -0.01 26 90 120 +6
28MAY26 4.80 P 0.00 0.00 0.00 0.06 0.00 27 0 156 0
28MAY26 4.90 P 0.08 0.08 0.08 0.08 0.00 27 60 240 +60
28MAY26 5.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 159 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 -0.02 26 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 -0.01 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 0.00 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 0.00 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.59 -0.01 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.84 -0.01 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 -0.02 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.56 -0.04 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.32 0.00 59 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 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 25 0 1,217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 25 0 643 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.02 24 0 1,275 0
29JUN26 5.50 P 0.40 0.40 0.40 0.40 -0.01 24 2 186 +2
29JUN26 5.75 P 0.00 0.00 0.00 0.56 -0.02 24 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.95 -0.07 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.18 -0.05 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.01 30 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 26 0 33 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 316 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 26 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 26 0 520 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 26 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 26 0 2,390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 0.00 27 0 654 0
29SEP26 5.00 P 0.28 0.28 0.27 0.27 0.00 27 21 360 +21
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 27 0 1,688 0
29SEP26 5.50 P 0.55 0.55 0.55 0.53 0.00 27 15 148 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.01 27 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.01 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 0.00 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 +0.01 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.03 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.04 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 +0.02 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.45 +0.02 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 0.00 25 0 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 0.00 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 25 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 0.00 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 0.00 25 0 102 0
30DEC26 4.80 P 0.23 0.23 0.23 0.23 -0.01 25 2 330 0
30DEC26 4.90 P 0.29 0.29 0.29 0.27 0.00 25 66 839 -24
30DEC26 5.00 P 0.00 0.00 0.00 0.32 0.00 26 0 1,287 0
30DEC26 5.25 P 0.44 0.44 0.44 0.43 -0.01 25 60 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 -0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.97 +0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 +0.02 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.09 - 25 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.11 - 25 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.12 - 24 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.15 - 25 0 0 -
30MAR27 4.50 P 0.17 0.17 0.17 0.17 - 24 56 56 -
30MAR27 4.60 P 0.00 0.00 0.00 0.20 - 24 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.23 - 24 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.26 - 24 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.31 - 25 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.35 - 25 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.47 - 25 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.61 - 25 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.77 - 25 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.94 - 25 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.13 - 26 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.34 - 27 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.55 - 27 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.78 - 28 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 2.01 - 29 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 2.25 - 30 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 2.48 - 31 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 2.73 - 33 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 2.97 - 34 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 3.21 - 34 0 0 -
TOTAL PUT 488 116,628 +115
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$ 35.94
30MAR26 15.50 C 0.00 0.00 0.00 20.63 +0.59 160 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.98 +0.33 89 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.48 +0.44 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.98 +0.44 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.48 +0.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.10 +0.47 128 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.49 +0.14 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.99 +0.44 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.49 +0.18 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.99 +0.38 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.99 +0.21 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 13.99 +0.44 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.12 +0.56 88 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.00 +0.28 48 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 10.98 +0.42 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.04 +0.21 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.01 +0.28 38 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.03 +0.43 40 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.05 +0.50 39 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.10 +0.22 39 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.19 +0.50 39 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.23 +0.36 35 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 3.43 +0.29 36 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 2.74 +0.24 37 0 89 0
30MAR26 35.00 C 2.06 2.06 2.06 2.13 +0.08 38 1 60 -1
30MAR26 36.00 C 1.47 1.55 1.44 1.65 +0.17 39 44 294 +19
30MAR26 37.00 C 1.05 1.05 1.05 1.20 +0.05 38 10 301 +10
30MAR26 38.00 C 0.91 0.95 0.80 0.87 +0.04 39 39 317 +31
30MAR26 39.00 C 0.58 0.67 0.58 0.65 +0.06 40 11 248 0
30MAR26 40.00 C 0.44 0.50 0.44 0.45 +0.04 40 3 675 +3
30MAR26 41.00 C 0.36 0.37 0.33 0.30 +0.03 39 14 476 0
30MAR26 42.00 C 0.27 0.27 0.27 0.20 +0.02 40 5 119 -5
30MAR26 43.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 103 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 0.00 39 0 151 0
30MAR26 45.00 C 0.15 0.15 0.12 0.05 0.00 39 13 249 -7
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 39 0 41 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 40 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 49.00 C 0.08 0.08 0.08 0.01 0.00 42 3 73 -3
29APR26 26.00 C 0.00 0.00 0.00 10.10 +0.27 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.13 +0.40 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.20 +0.30 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.27 +0.59 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.20 +0.32 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.64 +0.26 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.64 +0.27 35 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 3.99 +0.32 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.31 +0.21 36 0 0 0
29APR26 35.00 C 2.69 2.69 2.69 2.75 +0.18 37 15 115 +15
29APR26 36.00 C 0.00 0.00 0.00 2.25 +0.14 37 0 156 0
29APR26 37.00 C 0.00 0.00 0.00 1.88 +0.14 38 0 395 0
29APR26 38.00 C 0.00 0.00 0.00 1.49 +0.07 38 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 1.21 +0.08 39 0 607 0
29APR26 40.00 C 0.88 0.88 0.88 0.97 +0.09 39 7 354 -1
29APR26 41.00 C 0.80 0.80 0.72 0.75 +0.06 39 15 80 +4
29APR26 42.00 C 0.00 0.00 0.00 0.58 +0.05 39 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.44 +0.04 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.25 +0.02 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29APR26 49.00 C 0.19 0.19 0.19 0.07 0.00 38 3 3 +3
28MAY26 26.00 C 0.00 0.00 0.00 10.22 - 38 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 9.13 - 20 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 8.53 +0.63 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.29 +0.34 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.67 +0.28 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.73 +0.30 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.02 +0.27 35 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 4.36 +0.24 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.77 +0.22 36 0 15 0
28MAY26 35.00 C 2.98 2.98 2.98 3.23 +0.19 37 30 60 +15
28MAY26 36.00 C 2.50 2.50 2.50 2.74 +0.16 37 15 75 +15
28MAY26 37.00 C 0.00 0.00 0.00 2.31 +0.12 37 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 1.95 +0.09 37 0 60 0
28MAY26 39.00 C 0.00 0.00 0.00 1.67 +0.10 38 0 116 0
28MAY26 40.00 C 0.00 0.00 0.00 1.42 +0.09 39 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 1.16 +0.06 39 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.95 +0.05 39 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.77 +0.04 38 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.62 +0.03 38 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.50 +0.03 38 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.58 +0.44 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.10 +0.47 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.59 +0.24 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.26 +0.60 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.60 +0.29 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.10 +0.43 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 +0.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.01 +0.46 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.12 +0.54 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 +0.42 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.31 +0.51 44 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.22 +0.39 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.13 +0.10 0 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.53 +0.57 40 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.63 +0.50 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 6.80 +0.41 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.98 +0.41 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.37 +0.26 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 -0.02 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.01 +0.26 37 0 0 0
29JUN26 35.00 C 3.34 3.43 3.34 3.45 +0.16 37 32 47 +32
29JUN26 36.00 C 0.00 0.00 0.00 2.99 +0.14 37 0 54 0
29JUN26 37.00 C 2.61 2.61 2.61 2.59 +0.12 38 15 30 +3
29JUN26 38.00 C 2.10 2.10 2.10 2.25 +0.11 39 15 81 0
29JUN26 39.00 C 1.97 1.97 1.97 1.93 +0.12 39 15 560 +11
29JUN26 40.00 C 1.60 1.68 1.60 1.62 +0.08 39 30 90 0
29JUN26 41.00 C 1.34 1.34 1.34 1.36 +0.08 38 15 69 +15
29JUN26 42.00 C 1.11 1.12 1.11 1.14 +0.06 38 7 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.94 +0.05 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 +0.06 38 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 +0.05 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 +0.02 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.13 +0.35 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.01 +0.41 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.12 +0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.17 +0.34 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.31 +0.47 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.43 +0.45 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.41 +0.38 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.80 +0.50 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.81 +0.25 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.40 +0.27 40 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 +0.47 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.09 +0.58 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.24 -0.04 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 4.97 +0.39 40 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.30 +0.17 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.88 +0.16 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.50 +0.15 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 3.20 +0.17 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.86 +0.14 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.58 +0.15 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 2.31 +0.16 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.13 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.84 +0.13 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.62 +0.11 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.45 +0.10 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.10 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 +0.07 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.11 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.10 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.01 +0.23 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.12 +0.28 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.28 +0.32 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 11.46 +0.38 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 10.65 +0.32 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.64 +0.34 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.01 +0.26 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.37 +0.30 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.97 +0.68 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.32 +0.56 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.77 +0.40 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.22 +0.38 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.62 +0.40 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.12 +0.20 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.71 +0.19 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.34 +0.19 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.99 +0.17 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.67 +0.16 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 3.38 +0.15 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.12 +0.15 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 +0.14 39 0 15 0
30DEC26 43.00 C 2.53 2.53 2.53 2.65 +0.16 40 15 30 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.44 +0.16 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 +0.16 39 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.02 +0.20 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.84 +0.17 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.69 +0.17 39 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.53 +0.16 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.99 - 38 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 10.28 - 38 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 9.60 - 38 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 8.97 - 38 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 8.19 - 37 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 7.80 - 38 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.27 - 38 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 6.65 - 37 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 6.32 - 38 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 5.89 - 38 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 5.49 - 38 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 5.10 - 38 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 4.77 - 39 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 4.42 - 38 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 4.12 - 39 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 3.86 - 39 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 3.62 - 39 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 3.38 - 39 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 3.12 - 39 0 0 -
TOTAL CALL 372 25,730 +174
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 88 0
30MAR26 29.00 P 0.10 0.10 0.10 0.05 -0.02 40 10 159 0
30MAR26 30.00 P 0.17 0.17 0.14 0.10 -0.04 40 16 2,757 0
30MAR26 31.00 P 0.26 0.26 0.26 0.18 -0.07 39 1 423 +1
30MAR26 32.00 P 0.38 0.38 0.38 0.32 -0.11 40 15 354 -15
30MAR26 33.00 P 0.00 0.00 0.00 0.53 -0.15 40 0 360 0
30MAR26 34.00 P 0.83 0.83 0.83 0.78 -0.23 39 1 314 0
30MAR26 35.00 P 1.25 1.25 1.24 1.21 -0.24 40 10 375 +10
30MAR26 36.00 P 1.73 1.73 1.73 1.67 -0.32 40 10 193 -10
30MAR26 37.00 P 0.00 0.00 0.00 2.29 -0.32 41 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 2.97 -0.35 42 0 141 0
30MAR26 39.00 P 0.00 0.00 0.00 3.67 -0.44 41 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 4.56 -0.40 44 0 105 0
30MAR26 41.00 P 0.00 0.00 0.00 5.34 -0.19 42 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 6.16 -0.48 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.34 -0.24 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.33 -0.45 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.34 -0.45 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.36 -0.44 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.39 -0.29 71 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.14 -0.39 59 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 13.45 -0.22 82 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 2 0
29APR26 31.00 P 0.57 0.57 0.57 0.47 -0.10 38 15 32 +15
29APR26 32.00 P 0.75 0.75 0.75 0.68 -0.13 38 5 30 +5
29APR26 33.00 P 1.00 1.00 1.00 1.00 -0.12 39 3 91 0
29APR26 34.00 P 0.00 0.00 0.00 1.34 -0.18 39 0 95 0
29APR26 35.00 P 0.00 0.00 0.00 1.78 -0.21 39 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 2.25 -0.27 39 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 2.87 -0.27 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 3.52 -0.21 40 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 4.12 -0.45 39 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 4.99 -0.37 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 5.78 -0.23 41 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 6.67 -0.23 43 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 7.57 -0.41 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.50 -0.42 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.45 -0.44 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.43 -0.37 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.43 -0.32 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.18 -0.57 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.45 -0.46 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 - 38 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.17 - 38 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 4 0
28MAY26 29.00 P 0.00 0.00 0.00 0.38 -0.08 38 0 3 0
28MAY26 30.00 P 0.00 0.00 0.00 0.55 -0.10 38 0 18 0
28MAY26 31.00 P 0.00 0.00 0.00 0.77 -0.11 38 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 1.04 -0.13 39 0 43 0
28MAY26 33.00 P 0.00 0.00 0.00 1.38 -0.17 39 0 80 0
28MAY26 34.00 P 0.00 0.00 0.00 1.77 -0.21 39 0 68 0
28MAY26 35.00 P 2.42 2.42 2.42 2.23 -0.24 39 15 104 0
28MAY26 36.00 P 0.00 0.00 0.00 2.73 -0.28 39 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.31 -0.30 39 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 3.95 -0.32 40 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 4.62 -0.36 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.36 -0.37 40 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.14 -0.39 41 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 6.96 -0.40 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.82 -0.41 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.61 -0.52 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.54 -0.51 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.43 -0.45 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.43 -0.53 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.29 -0.57 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.45 -0.49 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 12 0
29JUN26 28.00 P 0.55 0.60 0.55 0.57 -0.09 38 115 200 +96
29JUN26 29.00 P 0.84 0.84 0.81 0.76 -0.11 38 29 2,301 0
29JUN26 30.00 P 1.11 1.11 1.02 1.01 -0.13 38 30 1,760 +15
29JUN26 31.00 P 1.45 1.45 1.30 1.32 -0.13 38 18 65 +18
29JUN26 32.00 P 1.73 1.73 1.73 1.70 -0.13 38 15 561 +15
29JUN26 33.00 P 2.14 2.14 2.13 2.13 -0.14 38 26 75 +14
29JUN26 34.00 P 0.00 0.00 0.00 2.60 -0.16 38 0 30 0
29JUN26 35.00 P 3.28 3.33 3.13 3.15 -0.16 39 81 180 +38
29JUN26 36.00 P 3.87 4.01 3.87 3.71 -0.22 39 45 104 +30
29JUN26 37.00 P 4.52 4.52 4.52 4.36 -0.22 39 15 96 +15
29JUN26 38.00 P 0.00 0.00 0.00 5.04 -0.27 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.54 -0.23 37 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.53 +0.02 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 -0.40 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.95 -0.61 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.01 -0.40 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.85 -0.11 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.79 -0.34 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.46 -0.64 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.29 -0.77 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.30 -0.58 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.24 -0.69 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 -0.07 38 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 -0.10 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.16 -0.09 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.43 -0.12 38 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.76 -0.11 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 -0.14 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.53 -0.15 38 0 81 0
29SEP26 33.00 P 3.15 3.15 3.15 3.00 -0.15 39 15 86 +15
29SEP26 34.00 P 0.00 0.00 0.00 3.50 -0.16 39 0 15 0
29SEP26 35.00 P 4.23 4.23 4.23 3.98 -0.23 38 15 3,557 +15
29SEP26 36.00 P 0.00 0.00 0.00 4.63 -0.20 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 5.26 -0.21 39 0 3,038 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 -0.21 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.63 -0.22 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.30 -0.36 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.90 -0.49 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.59 -0.61 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.38 -0.63 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.33 -0.48 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.04 -0.75 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.07 -0.48 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.88 -0.67 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.98 -0.44 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.85 -0.44 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.07 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.08 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 -0.10 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.69 -0.08 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 -0.11 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.36 -0.14 39 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.16 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.21 -0.15 39 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.69 -0.16 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.20 -0.18 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.75 -0.19 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.27 -0.26 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.89 -0.27 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 -0.17 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.29 -0.21 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.01 -0.29 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.78 -0.26 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.27 -0.52 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 -0.47 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 -0.40 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.01 -0.20 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.67 -0.44 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.54 -0.43 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.42 -0.33 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.30 -0.39 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 - 39 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.78 - 39 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.10 - 38 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 2.42 - 38 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.83 - 38 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.25 - 38 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.73 - 39 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 4.20 - 38 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.75 - 39 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 5.29 - 39 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.88 - 39 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 6.47 - 39 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 7.14 - 39 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 7.78 - 39 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 8.65 - 40 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 9.34 - 40 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 9.94 - 39 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 10.87 - 41 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 11.29 - 39 0 0 -
TOTAL PUT 505 34,686 +277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.60
30MAR26 3.70 C 0.00 0.00 0.00 1.91 0.00 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 +0.01 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 +0.01 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 0.00 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 0.00 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 0.00 24 0 35 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 0.00 19 0 8,369 0
30MAR26 5.75 C 0.08 0.09 0.08 0.08 -0.01 20 26 2,645 +2
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 56 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 65 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.63 -0.01 16 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
29APR26 5.75 C 0.12 0.12 0.12 0.13 -0.01 20 50 50 +10
29APR26 6.00 C 0.06 0.06 0.06 0.06 -0.01 20 40 90 +40
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.33 0.00 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 0.00 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.74 -0.01 15 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.65 -0.01 16 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.43 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 -0.01 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.85 -0.02 14 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 -0.02 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.02 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 -0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.44 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 0.00 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.01 15 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.02 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.05 -0.02 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 19 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
30MAR27 4.30 C 0.00 0.00 0.00 1.34 - 0 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.25 - 18 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.15 - 16 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.06 - 18 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.97 - 18 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.87 - 17 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.80 - 19 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.71 - 18 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 0.55 - 19 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.41 - 19 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.30 - 19 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.22 - 19 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.16 - 19 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.11 - 19 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.08 - 19 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.06 - 19 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.04 - 19 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 116 37,188 +52
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 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,660 0
30MAR26 5.25 P 0.02 0.02 0.02 0.03 0.00 22 80 491 +80
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.03 21 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.43 0.00 24 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 -0.01 20 0 136 0
29APR26 5.50 P 0.12 0.12 0.12 0.13 -0.01 20 53 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.26 -0.01 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.16 -0.01 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.41 -0.01 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.66 -0.01 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.91 -0.01 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.16 -0.01 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.41 -0.01 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
28MAY26 5.25 P 0.06 0.06 0.06 0.08 +0.01 20 10 70 +10
28MAY26 5.50 P 0.15 0.15 0.14 0.15 -0.01 19 800 950 +800
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.16 -0.01 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.41 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.66 -0.01 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.91 -0.01 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.41 -0.01 44 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 26 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 16 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 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.01 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 -0.01 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.41 -0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 -0.01 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.02 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.03 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.03 9 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.02 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 0.00 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 0.00 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.01 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.01 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.01 12 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 - 19 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.08 - 19 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.09 - 18 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.11 - 18 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.14 - 18 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.16 - 18 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.20 - 18 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.23 - 18 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.34 - 18 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.47 - 18 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.63 - 18 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.81 - 17 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.00 - 17 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.21 - 15 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.43 - 0 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.65 - 0 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.89 - 0 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 2.13 - 0 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 2.37 - 0 0 0 -
TOTAL PUT 943 12,069 +890
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 5.17
30MAR26 2.20 C 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.98 +0.04 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.88 +0.04 64 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.79 +0.06 78 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.69 +0.06 73 0 0 0
30MAR26 3.60 C 1.68 1.68 1.68 1.59 +0.07 68 30 149 +30
30MAR26 3.70 C 0.00 0.00 0.00 1.49 +0.07 63 0 70 0
30MAR26 3.80 C 1.48 1.48 1.48 1.42 +0.07 78 35 550 -33
30MAR26 3.90 C 1.38 1.38 1.38 1.29 +0.03 54 30 620 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 +0.04 50 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 +0.07 46 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.98 +0.04 0 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.89 +0.04 37 0 348 0
30MAR26 4.40 C 0.77 0.77 0.77 0.83 +0.09 51 4 54 +4
30MAR26 4.50 C 0.78 0.78 0.78 0.70 +0.03 35 30 178 -30
30MAR26 4.60 C 0.00 0.00 0.00 0.61 +0.04 34 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 +0.03 35 0 53 0
30MAR26 4.80 C 0.00 0.00 0.00 0.48 +0.05 42 0 125 0
30MAR26 4.90 C 0.35 0.35 0.35 0.39 +0.02 37 30 50 +30
30MAR26 5.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 229 0
30MAR26 5.25 C 0.19 0.19 0.19 0.21 +0.01 40 30 371 0
30MAR26 5.50 C 0.12 0.12 0.09 0.13 +0.01 41 350 393 +30
30MAR26 5.75 C 0.08 0.13 0.08 0.07 0.00 41 176 376 +176
30MAR26 6.00 C 0.06 0.06 0.06 0.04 0.00 42 90 95 +90
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 42 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 C 0.02 0.02 0.02 0.01 0.00 58 1 1 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.29 +0.06 67 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.20 +0.06 73 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.10 +0.05 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.00 +0.05 65 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.89 +0.04 50 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.80 +0.05 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.70 +0.05 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.59 +0.04 39 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.50 +0.05 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.42 +0.07 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.30 +0.04 39 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 1.19 +0.04 26 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 1.10 +0.05 33 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 1.00 +0.05 30 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 +0.04 27 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.83 +0.05 34 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.74 +0.04 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 +0.03 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 +0.03 34 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.52 +0.02 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 +0.02 35 0 170 0
29APR26 5.00 C 0.41 0.41 0.41 0.40 +0.02 35 6 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.29 +0.02 37 0 158 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 0.00 37 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 7.00 C 0.07 0.08 0.07 0.01 0.00 38 123 123 +123
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 3.40 C 0.00 0.00 0.00 1.81 +0.05 49 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.71 +0.06 45 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.61 +0.06 42 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.51 +0.06 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.42 +0.06 40 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 +0.05 32 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.94 +0.04 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.78 +0.03 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 +0.03 33 0 60 0
28MAY26 4.70 C 0.71 0.71 0.71 0.64 +0.02 33 5 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.58 +0.02 34 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.52 +0.02 34 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 +0.01 36 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 0.00 36 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 7.50 C 0.07 0.07 0.07 0.01 0.00 37 63 63 +63
29JUN26 2.60 C 0.00 0.00 0.00 2.61 +0.05 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.52 +0.06 66 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.42 +0.07 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.31 +0.06 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.21 +0.06 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.11 +0.06 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.01 +0.06 43 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 +0.07 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.81 +0.05 37 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.71 +0.06 34 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.62 +0.07 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.51 +0.06 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.42 +0.06 31 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.32 +0.06 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.23 +0.06 30 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 +0.05 30 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 1.05 +0.04 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.97 +0.04 30 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.90 +0.04 32 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.82 +0.03 32 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.76 +0.04 33 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 +0.03 33 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 +0.03 33 0 72 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 +0.03 33 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.03 34 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.03 35 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 +0.01 36 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 0.00 36 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.42 +0.07 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.32 +0.05 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.23 +0.06 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.13 +0.06 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.03 +0.06 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.93 +0.06 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.83 +0.07 39 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.73 +0.07 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.63 +0.07 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.53 +0.05 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 +0.07 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 +0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 +0.04 30 0 25 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.10 +0.04 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 +0.03 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.04 33 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.04 33 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.04 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.03 33 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.03 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.03 34 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.03 34 0 30 0
29SEP26 5.25 C 0.52 0.52 0.51 0.50 +0.02 34 400 339 -161
29SEP26 5.50 C 0.38 0.38 0.38 0.42 +0.02 35 30 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.01 35 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.01 35 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.01 36 0 100 0
29SEP26 6.50 C 0.25 0.25 0.25 0.17 +0.01 35 45 45 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.42 +0.07 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.23 +0.06 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.13 +0.06 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.03 +0.06 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.93 +0.06 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.83 +0.07 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.73 +0.07 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.54 +0.06 29 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 +0.04 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 +0.04 30 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.03 31 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 +0.03 31 0 274 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.04 32 0 296 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 +0.03 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.03 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.03 32 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.03 32 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.02 33 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.01 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 +0.02 34 0 24 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
30DEC26 6.75 C 0.31 0.32 0.31 0.20 +0.01 34 300 300 +294
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 7.25 C 0.25 0.25 0.25 0.14 +0.01 34 6 11 +6
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.26 - 29 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.19 - 29 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.13 - 30 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.07 - 30 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.01 - 30 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.96 - 31 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.90 - 30 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.85 - 31 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.80 - 31 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.76 - 31 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 0.65 - 31 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.56 - 31 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.49 - 32 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.43 - 33 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.36 - 33 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.31 - 33 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.26 - 33 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.22 - 33 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.18 - 32 0 0 -
TOTAL CALL 1,784 16,452 +628
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30MAR26 4.50 P 0.02 0.02 0.02 0.03 -0.01 39 50 100 +50
30MAR26 4.60 P 0.02 0.05 0.02 0.05 -0.01 41 81 86 +60
30MAR26 4.70 P 0.00 0.00 0.00 0.06 -0.02 38 0 63 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.03 37 0 40 0
30MAR26 4.90 P 0.10 0.10 0.10 0.12 -0.02 40 20 40 +20
30MAR26 5.00 P 0.14 0.14 0.14 0.15 -0.03 38 30 206 +30
30MAR26 5.25 P 0.27 0.28 0.23 0.28 -0.04 40 75 87 +75
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.05 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.05 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 -0.05 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 -0.06 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.84 -0.06 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.09 -0.05 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.05 71 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 38 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 405 0
29APR26 4.30 P 0.04 0.04 0.03 0.04 0.00 38 20 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 40 0
29APR26 4.50 P 0.05 0.05 0.05 0.06 -0.02 35 20 20 +20
29APR26 4.60 P 0.00 0.00 0.00 0.09 -0.01 37 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.11 -0.02 36 0 220 0
29APR26 4.80 P 0.11 0.11 0.11 0.14 -0.02 36 100 215 +100
29APR26 4.90 P 0.17 0.17 0.17 0.18 -0.02 37 25 0 -25
29APR26 5.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 -0.05 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 -0.05 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.62 -0.06 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.86 -0.05 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 -0.06 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.34 -0.05 53 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 36 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 35 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.03 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.02 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.22 -0.03 35 0 50 0
28MAY26 5.00 P 0.27 0.27 0.27 0.26 -0.04 35 100 125 +100
28MAY26 5.25 P 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 -0.05 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 -0.05 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.35 -0.05 49 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 139 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.01 35 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 35 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.01 35 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.02 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29JUN26 4.80 P 0.24 0.24 0.24 0.23 -0.02 35 25 70 -15
29JUN26 4.90 P 0.00 0.00 0.00 0.27 -0.02 35 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.03 35 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.03 36 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.04 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.03 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.04 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 -0.04 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.05 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.05 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.13 -0.06 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.36 -0.06 46 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
29SEP26 3.80 P 0.08 0.08 0.08 0.08 0.00 35 5 123 -5
29SEP26 3.90 P 0.07 0.07 0.07 0.09 -0.01 34 4 52 -4
29SEP26 4.00 P 0.07 0.07 0.07 0.11 -0.01 34 1 228 -1
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 34 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.01 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.02 34 0 30 0
29SEP26 5.00 P 0.45 0.45 0.45 0.47 -0.03 35 30 30 +30
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.02 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.03 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.04 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.04 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.04 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.05 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.04 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.04 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.01 33 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 34 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.03 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 -0.04 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.04 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.04 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.05 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 - 32 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.24 - 32 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.27 - 31 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.30 - 31 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.34 - 31 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.39 - 32 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.44 - 32 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.48 - 32 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.54 - 33 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.60 - 33 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.74 - 33 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.89 - 33 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 1.06 - 33 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 1.25 - 34 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.44 - 34 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.64 - 35 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.85 - 35 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 2.07 - 36 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 2.29 - 37 0 0 -
TOTAL PUT 586 18,365 +435
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$ 31.78
30MAR26 17.50 C 0.00 0.00 0.00 14.34 -0.08 86 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.02 +0.07 122 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.65 +0.22 131 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.85 -0.08 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.34 -0.08 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.84 -0.11 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.86 -0.07 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.13 +0.18 94 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.87 -0.09 55 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.07 +0.13 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.05 +0.17 61 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.83 -0.10 0 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.95 -0.08 38 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.11 +0.01 41 0 443 0
30MAR26 29.00 C 2.57 2.57 2.57 3.17 -0.12 35 10 878 -10
30MAR26 30.00 C 0.00 0.00 0.00 2.39 -0.05 34 0 364 0
30MAR26 31.00 C 1.66 1.66 1.40 1.76 -0.06 35 71 795 +15
30MAR26 32.00 C 1.19 1.28 0.94 1.25 -0.05 35 219 561 +136
30MAR26 33.00 C 0.72 0.72 0.72 0.84 -0.07 35 3 783 0
30MAR26 34.00 C 0.49 0.60 0.42 0.54 -0.06 35 47 3,811 +32
30MAR26 35.00 C 0.32 0.36 0.31 0.33 -0.05 35 45 1,496 0
30MAR26 36.00 C 0.28 0.28 0.28 0.19 -0.04 34 44 1,547 0
30MAR26 37.00 C 0.18 0.18 0.18 0.11 -0.02 34 15 645 -4
30MAR26 38.00 C 0.10 0.10 0.10 0.06 -0.02 34 4 297 +4
30MAR26 39.00 C 0.00 0.00 0.00 0.04 0.00 36 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 13.21 +0.24 91 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.72 +0.23 88 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.23 +0.25 84 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.21 +0.28 76 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.13 +0.14 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.90 -0.14 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.07 +0.02 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.05 -0.01 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.11 -0.02 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.30 -0.03 40 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.18 -0.09 30 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.53 -0.21 34 0 835 0
29APR26 30.00 C 2.34 2.89 2.34 2.87 -0.05 34 15 1,566 +15
29APR26 31.00 C 2.30 2.30 2.30 2.28 -0.05 34 15 626 -15
29APR26 32.00 C 0.00 0.00 0.00 1.79 -0.03 35 0 252 0
29APR26 33.00 C 1.27 1.36 1.27 1.37 -0.06 35 13 1,117 -1
29APR26 34.00 C 0.00 0.00 0.00 1.02 -0.05 35 0 770 0
29APR26 35.00 C 0.73 0.73 0.63 0.74 -0.05 34 18 850 -15
29APR26 36.00 C 0.00 0.00 0.00 0.53 -0.04 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.21 +0.28 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.13 +0.14 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.26 +0.22 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.07 +0.02 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.07 -0.17 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.42 +0.12 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.39 -0.18 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.75 -0.10 37 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.88 -0.09 34 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 -0.03 34 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.70 -0.04 34 0 241 0
28MAY26 32.00 C 1.92 1.92 1.88 2.22 -0.04 35 60 141 +30
28MAY26 33.00 C 0.00 0.00 0.00 1.80 -0.05 35 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 1.43 -0.06 35 0 122 0
28MAY26 35.00 C 0.00 0.00 0.00 1.12 -0.06 35 0 96 0
28MAY26 36.00 C 0.00 0.00 0.00 0.87 -0.05 35 0 35 0
28MAY26 37.00 C 0.00 0.00 0.00 0.67 -0.04 35 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.02 -0.07 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.65 +0.21 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.21 +0.15 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.72 -0.13 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.23 +0.12 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.21 +0.14 56 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.13 +0.14 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.28 +0.13 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.34 -0.05 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.16 -0.14 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.42 -0.01 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.39 -0.18 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 -0.11 38 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.20 -0.10 37 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.49 -0.14 36 0 229 0
29JUN26 31.00 C 2.56 2.95 2.56 2.95 -0.07 36 120 128 +90
29JUN26 32.00 C 2.45 2.45 2.45 2.45 -0.06 36 120 227 +120
29JUN26 33.00 C 1.79 2.07 1.79 2.03 -0.08 36 28 380 0
29JUN26 34.00 C 0.00 0.00 0.00 1.66 -0.07 36 0 937 0
29JUN26 35.00 C 1.44 1.45 1.44 1.34 -0.06 36 30 661 +30
29JUN26 36.00 C 1.22 1.24 1.22 1.07 -0.07 36 10 403 +8
29JUN26 37.00 C 1.00 1.00 1.00 0.86 -0.05 35 80 213 +80
29JUN26 38.00 C 0.00 0.00 0.00 0.68 -0.04 35 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.42 -0.03 35 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 13.21 +0.10 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.72 -0.13 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.23 +0.10 53 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 +0.05 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.13 -0.09 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.34 +0.08 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.34 -0.05 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.17 -0.13 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 +0.07 38 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.72 -0.17 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.21 +0.15 36 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.62 +0.08 36 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.92 +0.02 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.43 -0.06 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.99 -0.05 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.60 -0.06 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.27 -0.05 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.97 -0.06 35 0 20 0
29SEP26 36.00 C 0.00 0.00 0.00 1.68 -0.06 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.45 -0.05 35 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 1.23 -0.05 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.06 -0.04 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 -0.04 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.04 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 -0.04 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.21 +0.07 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.72 -0.13 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.23 +0.01 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.21 -0.05 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.13 -0.20 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.34 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.34 -0.24 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.51 -0.21 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.09 +0.29 37 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.11 -0.16 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.43 -0.10 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.17 +0.10 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.64 +0.13 36 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.01 -0.07 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.59 -0.06 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.22 -0.07 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.88 -0.07 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 -0.07 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.30 -0.08 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.07 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.07 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 -0.06 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 -0.06 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.06 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.42 - 34 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.57 - 33 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 7.91 - 34 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 7.13 - 32 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 6.51 - 33 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 5.94 - 33 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 5.41 - 33 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 4.93 - 33 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 4.57 - 34 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 4.16 - 34 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 3.79 - 34 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 3.45 - 34 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 3.14 - 34 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 2.86 - 34 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 2.61 - 34 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 2.38 - 35 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 2.17 - 35 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 1.96 - 35 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 1.75 - 35 0 0 -
TOTAL CALL 967 29,435 +515
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 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 41 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 0.04 0.04 0.04 0.03 0.00 35 5 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 0.00 35 0 1,510 0
30MAR26 28.00 P 0.17 0.20 0.17 0.14 0.00 34 20 1,012 +20
30MAR26 29.00 P 0.33 0.40 0.33 0.29 0.00 34 29 576 0
30MAR26 30.00 P 0.62 0.73 0.61 0.52 0.00 34 44 1,071 +3
30MAR26 31.00 P 0.93 1.09 0.82 0.86 0.00 33 75 570 +64
30MAR26 32.00 P 1.57 1.75 1.57 1.33 -0.02 33 21 488 0
30MAR26 33.00 P 0.00 0.00 0.00 1.95 -0.02 34 0 157 0
30MAR26 34.00 P 0.00 0.00 0.00 2.65 -0.06 33 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 3.39 -0.13 30 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 4.35 +0.02 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.23 -0.01 29 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.24 -0.09 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.24 +0.12 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.22 -0.13 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.22 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 0.00 34 0 446 0
29APR26 27.00 P 0.23 0.23 0.21 0.23 +0.01 34 4 666 +2
29APR26 28.00 P 0.43 0.43 0.43 0.39 +0.01 34 4 1,370 +4
29APR26 29.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 869 0
29APR26 30.00 P 0.00 0.00 0.00 0.91 +0.02 33 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.30 +0.01 33 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 1.79 0.00 33 0 81 0
29APR26 33.00 P 0.00 0.00 0.00 2.39 0.00 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.13 +0.15 35 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 3.93 +0.07 37 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 4.47 -0.21 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.46 -0.07 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.36 -0.10 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.31 -0.09 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.25 +0.01 34 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.23 -0.14 35 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.24 -0.18 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 0.00 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.26 0.00 34 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.41 0.00 34 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.62 0.00 34 0 8 0
28MAY26 29.00 P 1.03 1.03 1.03 0.89 +0.01 33 6 261 +6
28MAY26 30.00 P 1.21 1.21 1.21 1.23 +0.01 33 4 217 0
28MAY26 31.00 P 1.82 1.89 1.82 1.64 -0.01 33 45 228 +14
28MAY26 32.00 P 2.37 2.41 2.37 2.14 -0.01 33 22 191 +7
28MAY26 33.00 P 3.11 3.11 3.11 2.73 -0.02 34 8 204 +8
28MAY26 34.00 P 0.00 0.00 0.00 3.50 +0.07 36 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.98 -0.20 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.96 0.00 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.59 -0.19 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.36 -0.16 29 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.31 -0.25 30 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.42 +0.02 37 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.39 +0.02 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.24 -0.18 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 0.00 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 35 0 687 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 280 0
29JUN26 25.00 P 0.39 0.39 0.39 0.43 -0.01 35 15 944 0
29JUN26 26.00 P 0.61 0.61 0.61 0.63 0.00 35 15 305 0
29JUN26 27.00 P 0.91 0.91 0.91 0.88 0.00 35 15 668 0
29JUN26 28.00 P 1.30 1.30 1.25 1.19 0.00 34 30 295 +30
29JUN26 29.00 P 1.64 1.64 1.64 1.57 0.00 34 15 162 +13
29JUN26 30.00 P 2.15 2.15 2.15 2.01 +0.01 34 15 149 +15
29JUN26 31.00 P 2.86 2.86 2.51 2.51 0.00 34 124 227 +124
29JUN26 32.00 P 3.50 3.50 3.50 3.10 0.00 34 10 134 +10
29JUN26 33.00 P 4.11 4.15 4.03 3.75 -0.02 34 41 74 +41
29JUN26 34.00 P 0.00 0.00 0.00 4.35 -0.23 33 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.06 -0.14 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.81 +0.02 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.01 +0.05 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.43 -0.39 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.32 -0.22 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.62 -0.01 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.13 -0.21 25 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.47 -0.06 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 0.00 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 0.00 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.01 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 0.00 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 0.00 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 0.00 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.79 -0.01 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 -0.01 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.69 -0.01 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 -0.01 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 0.00 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.44 0.00 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 0.00 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.26 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.60 -0.09 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.24 -0.22 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.24 +0.03 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.87 -0.28 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.95 -0.07 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.83 +0.21 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.47 -0.15 33 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 0.00 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.01 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 0.00 34 0 30 0
30DEC26 25.00 P 1.27 1.27 1.27 1.20 0.00 34 130 183 +130
30DEC26 26.00 P 0.00 0.00 0.00 1.51 0.00 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 +0.02 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.02 34 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 +0.01 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.21 +0.02 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.01 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.01 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 0.00 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 +0.01 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 0.00 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +0.09 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.96 +0.30 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.65 -0.08 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.57 +0.23 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.31 +0.14 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.16 +0.12 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.05 +0.15 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 - 34 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.23 - 34 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.52 - 34 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.85 - 34 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.23 - 34 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.66 - 34 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.12 - 34 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.63 - 34 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.17 - 34 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 4.75 - 34 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.37 - 34 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.03 - 34 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 6.72 - 35 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.47 - 35 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.31 - 36 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 8.96 - 35 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 9.74 - 35 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 10.53 - 35 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 11.42 - 36 0 0 -
TOTAL PUT 697 24,409 +491
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$ 18.68
30MAR26 12.50 C 0.00 0.00 0.00 6.21 +0.42 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.71 +0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.21 +0.44 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.71 +0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.21 +0.45 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.72 +0.45 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.22 +0.42 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.72 +0.35 20 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 2.23 +0.46 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.71 +0.30 0 0 450 0
30MAR26 17.50 C 1.32 1.32 1.20 1.28 +0.33 19 261 326 +11
30MAR26 18.00 C 0.63 0.84 0.63 0.90 +0.28 21 5 571 +1
30MAR26 18.50 C 0.40 0.60 0.40 0.60 +0.24 22 37 686 +31
30MAR26 19.00 C 0.20 0.36 0.20 0.36 +0.16 22 118 488 +50
30MAR26 19.50 C 0.11 0.21 0.11 0.20 +0.10 22 82 385 +59
30MAR26 20.00 C 0.06 0.11 0.06 0.11 +0.06 22 53 231 +37
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.24 +0.43 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.74 +0.43 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.24 +0.43 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.75 +0.42 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.21 +0.39 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.72 +0.29 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.22 +0.38 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.72 +0.35 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.25 +0.33 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.82 +0.32 18 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.41 +0.32 19 0 28 0
29APR26 18.00 C 0.78 0.84 0.78 1.08 +0.31 20 60 297 +60
29APR26 18.50 C 0.53 0.75 0.53 0.77 +0.25 20 61 246 -56
29APR26 19.00 C 0.37 0.51 0.37 0.55 +0.21 21 45 57 -14
29APR26 19.50 C 0.23 0.37 0.23 0.38 +0.17 22 417 366 +319
29APR26 20.00 C 0.12 0.25 0.12 0.24 +0.12 21 316 420 +248
29APR26 21.00 C 0.09 0.11 0.09 0.09 +0.05 21 80 84 +78
29APR26 22.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.27 +0.43 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.24 +0.37 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.78 +0.41 22 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.22 +0.34 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.75 +0.32 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.27 +0.37 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.79 +0.29 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.46 +0.45 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.93 +0.35 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.62 +0.40 22 0 800 0
28MAY26 18.00 C 0.93 0.93 0.93 1.21 +0.30 20 15 30 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.91 +0.25 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.68 +0.23 20 0 30 0
28MAY26 19.50 C 0.34 0.45 0.34 0.50 +0.19 21 6 20 +5
28MAY26 20.00 C 0.00 0.00 0.00 0.35 +0.15 21 0 35 0
28MAY26 21.00 C 0.17 0.17 0.17 0.16 +0.08 21 1 1 +1
28MAY26 22.00 C 0.00 0.00 0.00 0.07 +0.04 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.28 +0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.24 +0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.78 +0.27 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.30 +0.42 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.27 +0.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.80 +0.30 0 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.46 +0.43 23 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 +0.37 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.64 +0.37 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.26 +0.35 20 0 45 0
29JUN26 18.50 C 0.90 0.92 0.90 0.97 +0.28 20 21 22 -8
29JUN26 19.00 C 0.71 0.71 0.71 0.74 +0.25 21 1 28 +1
29JUN26 19.50 C 0.40 0.56 0.40 0.53 +0.20 20 28 80 +13
29JUN26 20.00 C 0.40 0.40 0.40 0.38 +0.17 20 7 534 +6
29JUN26 21.00 C 0.16 0.16 0.16 0.17 +0.08 20 15 515 -15
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.04 20 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.28 +0.42 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.78 +0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.29 +0.28 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.80 +0.29 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 +0.42 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.39 +0.45 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 +0.41 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 +0.39 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.08 +0.36 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.33 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.45 +0.31 22 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.19 +0.28 22 0 208 0
29SEP26 19.00 C 0.73 0.73 0.73 0.98 +0.25 22 15 111 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.79 +0.22 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 +0.19 22 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 +0.13 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 +0.09 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.07 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.05 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.28 +0.42 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.78 +0.28 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 +0.28 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.29 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.42 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.77 +0.34 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 +0.49 22 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.91 +0.39 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 +0.43 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 +0.35 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 +0.31 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 +0.27 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 +0.24 20 0 19 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 +0.23 20 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 +0.20 20 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 +0.18 21 0 47 0
30DEC26 21.00 C 0.51 0.51 0.51 0.54 +0.14 21 3 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.09 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.08 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.06 21 0 15 0
30DEC26 25.00 C 0.17 0.17 0.17 0.11 +0.04 21 10 30 +10
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.82 - 21 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.35 - 21 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 3.90 - 21 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 3.49 - 21 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 3.00 - 19 0 0 -
30MAR27 16.50 C 2.30 2.30 2.30 2.65 - 20 1 1 -
30MAR27 17.00 C 0.00 0.00 0.00 2.34 - 20 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 2.06 - 20 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 1.80 - 20 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 1.57 - 20 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 1.36 - 20 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.18 - 21 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 1.02 - 21 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 0.75 - 21 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 0.54 - 21 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 0.40 - 21 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 0.29 - 21 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 0.20 - 21 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 0.14 - 21 0 0 -
TOTAL CALL 1,658 11,099 +857
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 16.50 P 0.03 0.03 0.03 0.02 -0.01 24 15 183 +10
30MAR26 17.00 P 0.07 0.07 0.05 0.04 -0.03 23 22 384 +20
30MAR26 17.50 P 0.14 0.14 0.10 0.10 -0.06 23 125 613 +66
30MAR26 18.00 P 0.30 0.31 0.22 0.21 -0.11 22 26 522 +12
30MAR26 18.50 P 0.53 0.53 0.41 0.40 -0.17 23 52 256 +23
30MAR26 19.00 P 0.00 0.00 0.00 0.67 -0.24 23 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.02 -0.24 24 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.43 -0.33 25 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.39 -0.40 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.39 -0.42 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.40 -0.48 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.41 -0.36 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.41 -0.51 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.41 -0.37 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.40 -0.50 78 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.40 -0.38 84 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.40 -0.38 89 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.40 -0.53 95 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 23 0 90 0
29APR26 16.50 P 0.07 0.07 0.07 0.05 -0.02 21 5 124 -5
29APR26 17.00 P 0.11 0.12 0.11 0.11 -0.02 21 59 136 +2
29APR26 17.50 P 0.19 0.21 0.19 0.20 -0.05 21 41 88 0
29APR26 18.00 P 0.39 0.39 0.39 0.34 -0.09 21 15 214 -12
29APR26 18.50 P 0.63 0.63 0.52 0.54 -0.14 21 60 199 0
29APR26 19.00 P 0.80 0.80 0.80 0.81 -0.20 22 15 15 +1
29APR26 19.50 P 0.00 0.00 0.00 1.14 -0.26 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.53 -0.30 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.42 -0.40 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.41 -0.40 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.41 -0.47 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 -0.43 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.41 -0.51 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.54 -0.28 64 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 910 0
28MAY26 17.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 1,653 0
28MAY26 17.50 P 0.28 0.28 0.28 0.27 -0.06 20 2 817 -2
28MAY26 18.00 P 0.40 0.40 0.40 0.42 -0.10 20 2 31 +2
28MAY26 18.50 P 0.75 0.75 0.75 0.63 -0.14 20 30 39 +30
28MAY26 19.00 P 1.02 1.02 0.86 0.90 -0.19 21 60 43 +28
28MAY26 19.50 P 0.00 0.00 0.00 1.23 -0.25 21 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.60 -0.29 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.45 -0.38 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.41 -0.40 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.41 -0.47 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.42 -0.42 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.41 -0.51 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.54 -0.32 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 27 0
29JUN26 16.00 P 0.17 0.17 0.17 0.15 -0.02 20 15 73 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.06 20 0 59 0
29JUN26 17.00 P 0.40 0.40 0.40 0.38 -0.08 20 2 48 -2
29JUN26 17.50 P 0.00 0.00 0.00 0.55 -0.13 20 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 0.77 -0.18 19 0 78 0
29JUN26 18.50 P 1.11 1.11 1.06 1.04 -0.20 19 53 73 +33
29JUN26 19.00 P 1.57 1.58 1.37 1.36 -0.25 19 107 110 +105
29JUN26 19.50 P 1.76 1.77 1.69 1.72 -0.28 19 119 150 +119
29JUN26 20.00 P 0.00 0.00 0.00 2.16 -0.26 21 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.98 -0.36 19 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.84 -0.34 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.91 -0.36 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.02 -0.19 35 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.81 -0.25 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.89 -0.30 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.81 -0.46 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.88 -0.29 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.87 -0.38 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.81 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 71 0
29SEP26 15.50 P 0.28 0.29 0.28 0.28 -0.03 22 30 31 +25
29SEP26 16.00 P 0.40 0.40 0.40 0.40 -0.05 23 15 43 -15
29SEP26 16.50 P 0.00 0.00 0.00 0.55 -0.06 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 -0.08 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.11 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.19 -0.13 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 -0.16 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 -0.19 23 0 5 0
29SEP26 19.50 P 2.26 2.26 2.26 2.12 -0.22 24 1 46 -1
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.25 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.30 -0.30 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.18 -0.35 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 -0.38 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.09 -0.40 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.08 -0.39 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.09 -0.32 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 -0.34 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.05 -0.34 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.05 21 0 16 0
30DEC26 16.00 P 0.50 0.50 0.50 0.49 -0.07 21 5 63 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.09 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 -0.11 21 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 -0.13 21 0 22 0
30DEC26 18.00 P 1.48 1.48 1.48 1.29 -0.16 22 15 30 -15
30DEC26 18.50 P 1.66 1.66 1.66 1.57 -0.18 22 1 1 +1
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.21 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.20 -0.24 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 -0.27 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.35 -0.31 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.22 -0.34 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.14 -0.38 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.10 -0.39 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.09 -0.39 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.10 -0.35 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.11 -0.31 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 - 21 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.27 - 21 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.36 - 21 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.48 - 21 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.63 - 22 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.79 - 21 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.98 - 22 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 1.21 - 22 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.45 - 22 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.73 - 22 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 2.03 - 22 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 2.35 - 22 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 2.70 - 22 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 3.46 - 23 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 4.30 - 24 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 5.20 - 25 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 6.10 - 25 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 7.09 - 28 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 8.10 - 30 0 0 -
TOTAL PUT 892 10,542 +445
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$ 14.94
30MAR26 7.75 C 0.00 0.00 0.00 7.21 -0.14 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.96 0.00 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.71 0.00 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.46 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.21 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.71 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.21 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.47 -0.01 50 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.97 -0.01 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.47 0.00 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 -0.01 28 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.48 -0.02 18 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.03 14 0 0 0
30MAR26 14.50 C 0.50 0.50 0.47 0.56 -0.03 14 3 131 +1
30MAR26 15.00 C 0.20 0.25 0.20 0.26 -0.02 15 5 846 0
30MAR26 15.50 C 0.08 0.09 0.08 0.10 -0.01 16 2 607 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.24 +0.01 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.99 +0.02 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.49 +0.01 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.04 -0.04 12 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.67 -0.02 15 0 0 0
29APR26 15.00 C 0.32 0.32 0.32 0.39 -0.01 15 30 65 +30
29APR26 15.50 C 0.18 0.18 0.17 0.20 -0.01 16 54 114 +54
29APR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 112 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 16 0 46 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 29 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 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.51 +0.01 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.26 +0.02 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.01 +0.01 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.02 +0.02 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.12 -0.04 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.77 -0.05 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.01 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 6.52 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.27 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.53 +0.03 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.54 +0.05 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.55 +0.04 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.60 -0.01 12 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.02 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.87 -0.01 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.59 -0.02 15 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.03 16 0 68 0
29JUN26 16.00 C 0.26 0.26 0.26 0.25 0.00 16 1 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.84 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.60 +0.10 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.61 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.02 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 +0.04 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.01 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.02 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.02 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.02 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 0.00 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 5.60 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.18 -0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.01 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 -0.01 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.05 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.04 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.01 18 0 90 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 0.00 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 18.00 C 0.26 0.26 0.26 0.23 0.00 18 2 19 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.65 - 0 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 5.35 - 0 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.10 - 0 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.61 - 0 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.12 - 0 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.63 - 0 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.20 - 0 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.78 - 14 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 2.40 - 16 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.10 - 18 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.76 - 18 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.42 - 17 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.17 - 18 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 0.96 - 18 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.77 - 18 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.62 - 18 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.49 - 18 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.41 - 19 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.32 - 19 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 0.24 - 18 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.19 - 19 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.15 - 19 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 0.11 - 19 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
TOTAL CALL 97 2,726 +88
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 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 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.13 0.13 0.12 0.10 -0.01 16 23 281 -22
30MAR26 15.00 P 0.35 0.36 0.35 0.30 0.00 16 17 30 +16
30MAR26 15.50 P 0.00 0.00 0.00 0.64 0.00 17 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.10 +0.02 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.61 +0.05 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 +0.05 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 +0.05 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.10 +0.05 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 +0.04 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.10 +0.05 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.60 +0.05 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.11 +0.06 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.09 +0.03 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.09 +0.04 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.09 +0.04 80 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 90 0
29APR26 11.50 P 0.02 0.02 0.02 0.01 0.00 30 30 30 +30
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 12 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 16 0 15 0
29APR26 14.50 P 0.22 0.22 0.22 0.19 -0.01 16 17 17 +17
29APR26 15.00 P 0.00 0.00 0.00 0.40 -0.01 16 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.72 0.00 16 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.13 0.00 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.12 +0.07 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.60 +0.05 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.10 +0.05 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.60 +0.04 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.10 +0.05 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.60 +0.05 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.11 +0.06 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.13 +0.07 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.10 +0.05 57 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.12 +0.07 65 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 38 0
28MAY26 13.50 P 0.07 0.07 0.07 0.05 -0.01 16 6 6 +6
28MAY26 14.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.26 -0.01 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.48 -0.01 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.79 0.00 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.17 0.00 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 0.00 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.12 +0.06 23 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.61 +0.01 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.10 +0.05 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.60 +0.04 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.12 +0.07 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.61 +0.06 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.11 +0.06 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.13 +0.07 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.11 +0.06 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 0.00 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.56 +0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.22 0.00 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.65 +0.01 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 +0.01 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.64 +0.04 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.07 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.12 +0.07 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 +0.08 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.11 +0.06 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.13 +0.07 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 +0.07 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.13 +0.08 50 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 0.11 -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 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.36 0.00 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.75 0.00 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 0.00 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 +0.02 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 +0.05 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.09 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 +0.10 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 +0.05 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 +0.09 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.15 +0.10 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.15 +0.10 42 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 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 0.00 18 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 0.00 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 +0.01 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 0.00 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 -0.04 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 +0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 0.00 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.88 +0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 +0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.24 +0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.06 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 +0.06 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.02 - 19 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.04 - 19 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.06 - 18 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.11 - 19 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.17 - 19 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.26 - 19 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.38 - 19 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.53 - 19 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.72 - 19 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.94 - 19 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.20 - 19 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.50 - 19 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.82 - 19 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 2.18 - 20 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.56 - 20 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.96 - 20 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 3.39 - 21 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.83 - 21 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 4.28 - 22 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.75 - 23 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 5.23 - 24 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 6.24 - 28 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 7.23 - 30 0 0 -
TOTAL PUT 93 1,770 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.96
30MAR26 20.00 C 0.00 0.00 0.00 25.01 +1.74 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.01 +1.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.01 +1.74 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.02 +1.74 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.02 +1.74 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.02 +1.72 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.02 +1.70 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.02 +1.73 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.03 +1.37 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.03 +1.74 44 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.03 +1.74 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.03 +1.73 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.04 +1.70 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.04 +1.74 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.04 +1.73 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.05 +1.70 33 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.05 +1.80 28 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.07 +1.52 31 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.09 +1.69 30 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 6.14 +1.63 30 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 5.09 +1.45 22 0 813 0
30MAR26 41.00 C 3.85 3.85 3.83 4.22 +1.36 25 88 272 +7
30MAR26 42.00 C 2.43 3.20 2.32 3.44 +1.24 27 36 514 +10
30MAR26 43.00 C 1.85 2.53 1.81 2.74 +1.09 29 57 233 +35
30MAR26 44.00 C 1.15 2.01 1.10 2.13 +0.91 29 57 397 -14
30MAR26 45.00 C 0.85 1.60 0.85 1.61 +0.76 30 130 505 +23
30MAR26 46.00 C 0.61 1.20 0.61 1.18 +0.61 30 251 695 +52
30MAR26 47.00 C 0.44 0.85 0.44 0.87 +0.50 31 99 223 +47
30MAR26 48.00 C 0.39 0.67 0.38 0.62 +0.39 31 223 344 +175
30MAR26 49.00 C 0.40 0.49 0.40 0.42 +0.28 31 51 154 +38
30MAR26 50.00 C 0.19 0.35 0.19 0.28 +0.19 31 126 209 +100
30MAR26 52.50 C 0.16 0.16 0.15 0.09 +0.07 31 28 103 +28
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.10 +1.71 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.11 +1.73 32 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.12 +1.73 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.13 +1.74 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.04 +1.46 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.17 +1.46 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.20 +1.47 30 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.26 +1.71 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.13 +1.44 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.47 +1.46 31 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 5.46 +1.37 26 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.70 +1.22 28 0 430 0
29APR26 42.00 C 2.99 2.99 2.99 4.00 +1.20 28 15 515 0
29APR26 43.00 C 3.01 3.01 3.00 3.36 +1.09 29 41 709 -15
29APR26 44.00 C 2.50 2.63 2.50 2.79 +0.96 29 17 685 0
29APR26 45.00 C 2.04 2.04 1.99 2.28 +0.83 29 16 188 0
29APR26 46.00 C 1.26 1.66 1.26 1.85 +0.74 30 22 190 +2
29APR26 47.00 C 1.00 1.38 1.00 1.47 +0.63 30 35 87 +20
29APR26 48.00 C 1.09 1.12 1.09 1.17 +0.54 30 18 43 -15
29APR26 49.00 C 0.71 0.87 0.71 0.95 +0.49 31 23 40 +23
29APR26 50.00 C 0.60 0.75 0.60 0.74 +0.41 31 39 99 +39
29APR26 52.50 C 0.41 0.46 0.41 0.36 +0.22 31 20 31 +15
29APR26 55.00 C 0.00 0.00 0.00 0.17 +0.11 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.31 +1.49 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.22 +1.70 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.09 +1.51 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.29 +1.57 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.36 +1.63 29 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.26 +1.45 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.34 +1.34 22 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.57 +1.28 26 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.74 +1.32 26 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.02 +1.27 27 0 136 0
28MAY26 42.00 C 3.32 3.32 3.32 4.34 +1.10 27 7 137 0
28MAY26 43.00 C 0.00 0.00 0.00 3.73 +1.01 28 0 204 0
28MAY26 44.00 C 2.97 3.03 2.97 3.17 +0.90 28 32 223 +17
28MAY26 45.00 C 2.64 2.64 2.64 2.67 +0.79 28 9 177 +9
28MAY26 46.00 C 2.04 2.04 2.04 2.23 +0.68 28 15 105 +15
28MAY26 47.00 C 0.00 0.00 0.00 1.87 +0.62 29 0 135 0
28MAY26 48.00 C 0.00 0.00 0.00 1.57 +0.58 29 0 221 0
28MAY26 49.00 C 1.27 1.27 1.27 1.31 +0.53 29 1 193 +1
28MAY26 50.00 C 1.05 1.05 1.05 1.05 +0.44 29 15 177 0
28MAY26 52.50 C 0.60 0.60 0.60 0.59 +0.27 29 4 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 +0.16 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.08 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 24.15 +1.53 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.04 +1.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.04 +1.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.02 +1.58 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.05 +1.57 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.09 +1.72 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.11 +1.53 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.13 +1.47 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.23 +1.81 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.26 +1.70 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.14 +1.54 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.31 +1.41 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.22 +1.42 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.21 +1.63 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.41 +1.66 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.36 +1.63 23 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.39 +1.57 21 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.56 +1.52 24 0 104 0
29JUN26 39.00 C 6.10 6.10 6.10 6.71 +1.18 24 1 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.96 +1.34 25 0 69 0
29JUN26 41.00 C 5.35 5.35 5.35 5.35 +1.36 27 1 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.60 +1.17 26 0 216 0
29JUN26 43.00 C 3.15 3.40 3.15 3.99 +0.97 27 27 153 +25
29JUN26 44.00 C 2.57 3.42 2.57 3.44 +0.87 27 30 3,415 +28
29JUN26 45.00 C 2.46 2.85 2.46 2.95 +0.77 27 11 81 +11
29JUN26 46.00 C 2.46 2.46 2.46 2.53 +0.72 28 6 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.17 +0.68 28 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.86 +0.65 28 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.57 +0.58 29 0 81 0
29JUN26 50.00 C 0.00 0.00 0.00 1.29 +0.50 29 0 432 0
29JUN26 52.50 C 0.00 0.00 0.00 0.78 +0.33 28 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.21 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.12 28 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 19.09 +1.60 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.17 +1.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.13 +1.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.23 +1.35 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.26 +1.56 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.19 +1.58 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.31 +1.41 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.30 +1.49 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.21 +1.53 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.42 +1.26 25 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.53 +1.32 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.73 +1.57 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.96 +1.42 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.13 +1.31 26 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.44 +1.26 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.81 +1.19 27 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 +1.01 29 0 253 0
29SEP26 43.00 C 3.79 3.79 3.79 4.70 +0.96 28 17 182 0
29SEP26 44.00 C 3.36 3.36 3.36 4.17 +0.85 28 17 54 +17
29SEP26 45.00 C 2.98 2.98 2.98 3.72 +0.77 28 17 155 +17
29SEP26 46.00 C 0.00 0.00 0.00 3.32 +0.73 28 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.96 +0.68 28 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.64 +0.67 29 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.36 +0.64 29 0 2 0
29SEP26 50.00 C 1.96 1.96 1.96 2.10 +0.61 29 15 31 +15
29SEP26 52.50 C 0.00 0.00 0.00 1.49 +0.47 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 +0.38 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 +0.28 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 16.41 +1.53 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.26 +1.56 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.19 +1.39 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.31 +1.41 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.39 +1.52 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.39 +1.38 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.55 +1.30 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.79 +1.36 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.06 +1.39 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.37 +1.28 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.81 +1.38 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.10 +1.25 27 0 1 0
30DEC26 41.00 C 5.40 5.40 5.40 6.52 +1.17 27 30 30 +30
30DEC26 42.00 C 4.67 4.67 4.67 5.97 +1.12 28 15 15 +5
30DEC26 43.00 C 4.36 4.36 4.36 5.47 +1.06 28 17 67 +17
30DEC26 44.00 C 0.00 0.00 0.00 4.98 +0.99 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 4.56 +0.95 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.14 +0.88 28 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.77 +0.85 28 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.78 28 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 +0.72 28 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.81 +0.68 28 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 +0.49 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.66 +0.44 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.33 +0.41 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.65 - 24 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 10.90 - 25 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 10.19 - 25 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 9.51 - 26 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 8.86 - 26 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 8.23 - 26 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 7.67 - 27 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 7.10 - 27 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 6.58 - 27 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 6.09 - 27 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 5.61 - 27 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 5.20 - 27 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 4.78 - 27 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 4.39 - 27 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 4.05 - 28 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 3.71 - 28 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 3.40 - 28 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 2.71 - 28 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 2.18 - 28 0 0 -
TOTAL CALL 1,679 18,694 +777
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 153 0
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 46 2 1,885 -2
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
30MAR26 36.00 P 0.04 0.04 0.04 0.01 -0.01 32 20 291 +20
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 1,317 0
30MAR26 38.00 P 0.10 0.10 0.10 0.05 -0.05 32 3 918 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.10 31 0 455 0
30MAR26 40.00 P 0.27 0.27 0.17 0.17 -0.17 31 11 746 0
30MAR26 41.00 P 0.57 0.59 0.30 0.29 -0.27 30 118 590 +101
30MAR26 42.00 P 0.96 0.96 0.48 0.48 -0.41 30 200 1,015 +17
30MAR26 43.00 P 1.45 1.45 0.77 0.77 -0.57 31 112 372 +40
30MAR26 44.00 P 1.16 1.20 1.16 1.17 -0.74 31 21 309 0
30MAR26 45.00 P 2.49 2.49 1.70 1.64 -0.94 31 51 123 +26
30MAR26 46.00 P 2.41 2.58 2.28 2.22 -1.11 32 39 253 +5
30MAR26 47.00 P 0.00 0.00 0.00 2.90 -1.28 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.66 -1.41 33 0 17 0
30MAR26 49.00 P 0.00 0.00 0.00 4.49 -1.46 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.38 -1.50 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.79 -1.73 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.30 -1.63 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.77 -1.94 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.20 -0.11 30 0 72 0
29APR26 39.00 P 0.38 0.38 0.34 0.32 -0.16 30 45 196 -30
29APR26 40.00 P 0.60 0.61 0.47 0.47 -0.23 30 77 441 -2
29APR26 41.00 P 0.86 0.86 0.63 0.68 -0.32 30 22 516 +2
29APR26 42.00 P 1.02 1.02 1.02 0.94 -0.44 30 1 582 +1
29APR26 43.00 P 1.35 1.37 1.26 1.27 -0.58 30 57 907 +57
29APR26 44.00 P 2.02 2.03 1.81 1.71 -0.70 30 88 739 +58
29APR26 45.00 P 2.21 2.21 2.21 2.24 -0.81 31 15 117 +15
29APR26 46.00 P 2.95 2.95 2.89 2.83 -0.94 32 30 36 +15
29APR26 47.00 P 0.00 0.00 0.00 3.47 -1.07 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.17 -1.20 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.93 -1.31 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.74 -1.14 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.97 -1.55 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.38 -1.73 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.92 -1.79 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.15 -0.09 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.24 -0.12 29 0 53 0
28MAY26 38.00 P 0.40 0.40 0.40 0.35 -0.18 29 15 183 +15
28MAY26 39.00 P 0.00 0.00 0.00 0.48 -0.26 29 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.34 29 0 321 0
28MAY26 41.00 P 0.00 0.00 0.00 0.93 -0.40 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.23 -0.50 29 0 391 0
28MAY26 43.00 P 0.00 0.00 0.00 1.62 -0.59 29 0 146 0
28MAY26 44.00 P 2.38 2.38 2.31 2.08 -0.68 30 30 195 +26
28MAY26 45.00 P 2.55 2.55 2.55 2.57 -0.80 30 15 75 +15
28MAY26 46.00 P 3.35 3.35 3.34 3.14 -0.98 30 30 82 +30
28MAY26 47.00 P 0.00 0.00 0.00 3.77 -1.07 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.42 -1.23 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.18 -1.30 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.97 -1.23 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.11 -1.41 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.45 -1.66 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.92 -1.79 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 37 0
29JUN26 31.00 P 0.11 0.11 0.11 0.04 -0.02 29 1 5 -1
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.06 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.09 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 -0.13 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 -0.17 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 -0.19 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.27 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.85 -0.34 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 -0.40 28 0 236 0
29JUN26 41.00 P 1.44 1.44 1.44 1.45 -0.48 28 20 96 0
29JUN26 42.00 P 2.18 2.18 2.18 1.84 -0.56 28 10 51 0
29JUN26 43.00 P 2.35 2.35 2.35 2.28 -0.65 28 15 126 0
29JUN26 44.00 P 2.90 2.90 2.83 2.79 -0.73 29 75 110 +50
29JUN26 45.00 P 0.00 0.00 0.00 3.35 -0.81 29 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 3.97 -0.76 29 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 4.64 -0.99 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.35 -0.82 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.10 -1.29 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.88 -1.24 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.01 -1.44 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.28 -1.26 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.51 -1.37 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.09 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.10 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.15 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 -0.19 29 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.24 28 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 0.98 -0.29 28 0 88 0
29SEP26 38.00 P 0.00 0.00 0.00 1.23 -0.35 28 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 -0.41 28 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 -0.46 28 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.24 -0.50 28 0 257 0
29SEP26 42.00 P 0.00 0.00 0.00 2.66 -0.57 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.14 -0.59 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.66 -0.70 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.22 -0.77 29 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.83 -0.83 29 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.48 -0.78 29 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.19 -1.10 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.92 -1.16 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.66 -1.21 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.64 -0.96 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.78 -1.13 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.04 -1.15 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.11 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.14 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 -0.15 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.19 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.00 -0.25 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.29 29 0 52 0
30DEC26 37.00 P 1.63 1.63 1.59 1.54 -0.35 29 30 15 0
30DEC26 38.00 P 1.95 1.95 1.95 1.85 -0.38 29 15 106 -15
30DEC26 39.00 P 0.00 0.00 0.00 2.18 -0.46 29 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.56 -0.50 29 0 280 0
30DEC26 41.00 P 0.00 0.00 0.00 2.97 -0.58 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.42 -0.62 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.91 -0.69 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 -0.76 30 0 15 0
30DEC26 45.00 P 6.00 6.00 6.00 4.99 -0.82 30 10 100 -5
30DEC26 46.00 P 6.67 6.69 6.58 5.57 -0.89 30 58 163 +58
30DEC26 47.00 P 0.00 0.00 0.00 6.21 -0.93 30 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.87 -1.00 30 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 7.54 -1.06 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 -1.11 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.18 -1.24 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.23 -1.35 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.40 -1.46 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 - 28 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.27 - 28 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 1.57 - 29 0 0 -
30MAR27 37.00 P 2.00 2.00 2.00 1.86 - 29 15 15 -
30MAR27 38.00 P 0.00 0.00 0.00 2.19 - 29 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 2.54 - 29 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 2.94 - 29 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 3.36 - 29 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 3.82 - 29 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 4.32 - 29 0 0 -
30MAR27 44.00 P 5.04 5.04 5.04 4.83 - 29 1 1 -
30MAR27 45.00 P 0.00 0.00 0.00 5.40 - 29 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 5.98 - 29 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 6.60 - 29 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 7.26 - 29 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 7.92 - 30 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 8.63 - 30 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 10.48 - 30 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 12.50 - 31 0 0 -
TOTAL PUT 1,252 25,834 +496
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$ 9.90
30MAR26 3.70 C 0.00 0.00 0.00 6.29 +0.37 210 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.20 +0.40 210 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.06 +0.37 182 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.91 +0.36 98 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.90 +0.46 194 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.71 +0.32 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.67 +0.43 170 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.53 +0.38 136 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.43 +0.32 132 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.36 +0.41 151 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.21 +0.36 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.11 +0.35 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.09 +0.44 154 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.97 +0.42 141 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.68 +0.37 107 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.42 +0.37 87 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.24 +0.44 123 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.97 +0.41 107 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.67 +0.36 67 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.52 +0.48 108 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 +0.34 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.01 +0.45 90 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.72 +0.40 72 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.46 +0.38 62 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.25 +0.39 66 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.92 +0.30 27 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.78 +0.37 58 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 +0.32 51 0 691 0
30MAR26 8.75 C 0.00 0.00 0.00 1.28 +0.26 44 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 1.09 +0.23 45 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 0.94 +0.25 48 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 0.78 +0.22 48 0 1,219 0
30MAR26 9.75 C 0.59 0.59 0.59 0.64 +0.17 48 4 783 +4
30MAR26 10.00 C 0.50 0.53 0.46 0.53 +0.18 49 145 1,324 +9
30MAR26 10.50 C 0.27 0.34 0.27 0.34 +0.12 49 37 1,422 -6
30MAR26 11.00 C 0.19 0.22 0.19 0.21 +0.08 49 222 1,534 -180
30MAR26 11.50 C 0.11 0.13 0.11 0.12 +0.05 49 311 2,488 +200
30MAR26 12.00 C 0.09 0.09 0.09 0.07 +0.03 49 47 1,694 +43
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 984 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.97 +0.37 97 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.68 +0.36 65 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.47 +0.37 84 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.24 +0.44 84 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.98 +0.40 76 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.79 +0.46 84 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.54 +0.46 78 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.27 +0.43 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.03 +0.39 65 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.75 +0.30 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.51 +0.40 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.33 +0.44 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.10 +0.36 53 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.90 +0.34 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.70 +0.37 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.42 +0.24 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.33 +0.31 50 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.13 +0.23 47 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 0.99 +0.22 47 0 1,015 0
29APR26 9.75 C 0.80 0.80 0.80 0.85 +0.19 46 5 211 +5
29APR26 10.00 C 0.66 0.66 0.66 0.74 +0.17 47 1 1,839 0
29APR26 10.50 C 0.50 0.50 0.49 0.55 +0.14 48 103 674 -97
29APR26 11.00 C 0.38 0.38 0.38 0.39 +0.10 47 5 1,220 +5
29APR26 11.50 C 0.00 0.00 0.00 0.28 +0.08 48 0 897 0
29APR26 12.00 C 0.20 0.22 0.20 0.19 +0.06 47 15 729 +15
29APR26 12.50 C 0.13 0.13 0.13 0.13 +0.04 47 400 1,111 +127
29APR26 13.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 259 0
29APR26 14.00 C 0.07 0.07 0.07 0.04 +0.01 48 10 221 +10
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 120 0
29APR26 15.00 C 0.05 0.05 0.05 0.02 +0.01 49 1 81 +1
28MAY26 5.00 C 0.00 0.00 0.00 4.98 +0.36 79 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.73 +0.36 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.51 +0.37 77 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.24 +0.39 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.02 +0.44 68 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.79 +0.40 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.54 +0.46 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.32 +0.40 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.09 +0.40 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.86 +0.41 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.63 +0.32 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.42 +0.44 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.20 +0.35 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 +0.39 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.81 +0.31 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.65 +0.30 50 0 5 0
28MAY26 9.00 C 0.00 0.00 0.00 1.48 +0.28 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.29 +0.23 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.16 +0.23 47 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 +0.21 47 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.91 +0.19 47 0 18 0
28MAY26 10.50 C 0.00 0.00 0.00 0.71 +0.15 47 0 404 0
28MAY26 11.00 C 0.50 0.54 0.50 0.56 +0.13 48 16 495 +16
28MAY26 11.50 C 0.00 0.00 0.00 0.42 +0.09 47 0 401 0
28MAY26 12.00 C 0.31 0.31 0.31 0.32 +0.08 47 200 556 0
28MAY26 12.50 C 0.00 0.00 0.00 0.23 +0.05 47 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 490 0
28MAY26 13.50 C 0.16 0.16 0.16 0.13 +0.04 47 30 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 20 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.99 +0.30 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.76 +0.39 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.55 +0.41 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.31 +0.35 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.08 +0.48 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.79 +0.38 61 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.59 +0.49 63 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.35 +0.34 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.12 +0.43 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.90 +0.43 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.68 +0.37 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.44 +0.34 50 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.21 +0.24 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.07 +0.37 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.91 +0.32 50 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.74 +0.29 50 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.52 +0.20 46 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 +0.24 48 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 +0.21 48 0 48 0
29JUN26 9.75 C 1.16 1.16 1.16 1.15 +0.19 48 10 132 +10
29JUN26 10.00 C 0.00 0.00 0.00 1.05 +0.19 48 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 +0.17 48 0 381 0
29JUN26 11.00 C 0.00 0.00 0.00 0.68 +0.14 48 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.53 +0.11 47 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.09 47 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 +0.08 47 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.06 48 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.05 47 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.04 48 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 5.00 +0.31 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.78 +0.37 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.55 +0.41 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.31 +0.35 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.08 +0.35 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.89 +0.39 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.63 +0.36 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.42 +0.40 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.26 +0.36 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.98 +0.27 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.87 +0.37 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.64 +0.30 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 +0.38 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 +0.29 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.17 +0.33 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 +0.31 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 +0.30 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 +0.27 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.62 +0.25 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 +0.22 47 0 121 0
29SEP26 10.00 C 0.00 0.00 0.00 1.39 +0.20 48 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 +0.19 48 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.06 +0.18 49 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 +0.17 49 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.77 +0.14 48 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.13 48 0 248 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 +0.11 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.11 48 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.08 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.09 48 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.07 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.06 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 +0.31 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.78 +0.34 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.55 +0.37 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.31 +0.29 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.13 +0.37 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.89 +0.28 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.67 +0.28 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.54 +0.34 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.35 +0.33 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.17 +0.31 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.96 +0.27 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.85 +0.39 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 +0.29 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.49 +0.30 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.34 +0.22 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 +0.26 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.29 48 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 +0.24 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.28 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 +0.29 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 +0.21 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 +0.19 46 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.31 +0.18 47 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.17 +0.16 47 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.15 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 +0.13 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 +0.12 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.12 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.10 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.10 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.07 47 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 3.26 - 44 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 3.16 - 46 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 3.02 - 47 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.86 - 46 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.70 - 46 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.57 - 46 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.47 - 47 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 2.36 - 47 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 2.23 - 46 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 2.08 - 45 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 1.97 - 46 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 1.93 - 47 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 1.70 - 46 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 1.53 - 46 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 1.40 - 47 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 1.27 - 47 5 5 -
30MAR27 12.50 C 0.00 0.00 0.00 1.16 - 47 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.07 - 48 5 5 -
30MAR27 13.50 C 0.99 0.99 0.99 0.97 - 48 5 5 -
TOTAL CALL 1,577 45,942 +162
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 148 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 229 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 80 500 3,175 -168
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 267 0
30MAR26 6.50 P 0.01 0.01 0.01 0.01 0.00 68 30 510 +30
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,070 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 565 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 1,309 0
30MAR26 8.25 P 0.08 0.08 0.07 0.06 -0.04 49 139 634 -101
30MAR26 8.50 P 0.15 0.15 0.11 0.10 -0.05 50 57 838 +1
30MAR26 8.75 P 0.17 0.17 0.16 0.14 -0.08 49 21 1,943 0
30MAR26 9.00 P 0.22 0.22 0.19 0.19 -0.11 48 126 2,130 +101
30MAR26 9.25 P 0.31 0.31 0.28 0.26 -0.12 47 209 618 -170
30MAR26 9.50 P 0.43 0.43 0.38 0.35 -0.17 47 14 1,571 +12
30MAR26 9.75 P 0.55 0.55 0.48 0.47 -0.19 48 97 978 +73
30MAR26 10.00 P 0.64 0.68 0.64 0.60 -0.22 48 3 1,334 0
30MAR26 10.50 P 0.00 0.00 0.00 0.91 -0.27 48 0 658 0
30MAR26 11.00 P 0.00 0.00 0.00 1.32 -0.26 52 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 1.72 -0.35 52 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.17 -0.38 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.68 -0.36 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.20 -0.26 73 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.62 -0.34 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.11 -0.42 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.60 -0.38 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.10 -0.38 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.60 -0.43 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.12 -0.34 87 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.50 P 0.01 0.01 0.01 0.01 0.00 66 1 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 48 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 51 0
29APR26 7.75 P 0.10 0.10 0.10 0.08 -0.04 47 3 357 +3
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 138 0
29APR26 8.25 P 0.00 0.00 0.00 0.16 -0.07 47 0 127 0
29APR26 8.50 P 0.22 0.22 0.22 0.21 -0.09 47 5 525 +5
29APR26 8.75 P 0.30 0.30 0.27 0.27 -0.11 47 445 596 +373
29APR26 9.00 P 0.38 0.38 0.35 0.34 -0.13 46 400 271 -102
29APR26 9.25 P 0.00 0.00 0.00 0.43 -0.15 46 0 1,634 0
29APR26 9.50 P 0.55 0.55 0.55 0.53 -0.18 46 75 1,742 0
29APR26 9.75 P 0.00 0.00 0.00 0.65 -0.19 46 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 0.79 -0.18 46 0 569 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 -0.26 46 0 228 0
29APR26 11.00 P 0.00 0.00 0.00 1.45 -0.30 47 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 1.88 -0.23 51 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.28 -0.30 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.68 -0.36 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.24 -0.31 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.66 -0.31 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.12 -0.41 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.63 -0.42 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.10 -0.38 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 27 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 47 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 3 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.04 47 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.05 47 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.26 -0.08 47 0 131 0
28MAY26 8.50 P 0.36 0.36 0.33 0.32 -0.10 47 445 501 -181
28MAY26 8.75 P 0.42 0.42 0.42 0.39 -0.12 46 29 528 +29
28MAY26 9.00 P 0.50 0.50 0.49 0.48 -0.12 47 300 721 +300
28MAY26 9.25 P 0.00 0.00 0.00 0.58 -0.15 47 0 435 0
28MAY26 9.50 P 0.68 0.68 0.68 0.68 -0.18 46 1 95 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.81 -0.18 46 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 0.94 -0.18 46 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.25 -0.23 47 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.27 47 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 1.99 -0.28 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.34 -0.37 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.77 -0.39 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.24 -0.39 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.66 -0.39 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.20 -0.37 54 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.63 -0.46 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.19 -0.33 61 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.65 -0.38 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.12 -0.34 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.60 -0.43 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.12 -0.34 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 48 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 800 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.04 48 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.06 47 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.07 48 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.09 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.10 47 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 -0.12 46 0 206 0
29JUN26 8.75 P 0.00 0.00 0.00 0.54 -0.12 46 0 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 -0.13 46 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 -0.15 46 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 -0.17 46 0 553 0
29JUN26 9.75 P 1.01 1.01 1.01 0.99 -0.18 46 5 339 +5
29JUN26 10.00 P 0.00 0.00 0.00 1.13 -0.21 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.45 -0.21 46 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.78 -0.23 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 -0.25 47 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 -0.30 46 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.97 -0.37 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 -0.40 43 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.86 -0.32 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.31 -0.29 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.69 -0.41 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.20 -0.43 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.73 -0.34 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.14 -0.39 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.67 -0.36 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.17 -0.34 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 235 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 248 0
29SEP26 6.75 P 0.26 0.26 0.26 0.23 -0.04 48 30 38 +20
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.04 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.06 47 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.07 47 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.09 47 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 -0.10 47 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.11 47 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.11 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.13 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.14 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.19 -0.15 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.16 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 -0.16 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.23 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.12 -0.23 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.26 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.24 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.25 -0.30 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.70 -0.29 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.06 -0.36 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 -0.38 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.95 -0.39 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.47 -0.32 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.89 -0.30 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 -0.32 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.03 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.04 47 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.04 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.06 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.06 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.07 47 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.08 47 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.08 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.09 47 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.10 47 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 -0.11 47 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.13 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.14 47 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.13 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.16 47 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.17 47 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 -0.19 47 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 -0.19 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 -0.21 48 0 60 0
30DEC26 11.50 P 2.77 2.77 2.77 2.75 -0.22 49 13 133 +13
30DEC26 12.00 P 0.00 0.00 0.00 3.10 -0.25 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.47 -0.25 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 -0.25 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.28 -0.29 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.71 -0.29 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.15 -0.29 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.60 -0.28 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 - 47 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.72 - 47 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.81 - 47 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.89 - 47 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.01 - 47 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.12 - 47 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.24 - 47 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.35 - 47 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.48 - 47 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.62 - 47 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.76 - 47 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.92 - 47 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.23 - 47 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.57 - 48 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.92 - 48 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 3.30 - 49 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.69 - 49 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 4.08 - 50 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.45 - 49 0 0 -
TOTAL PUT 2,948 45,999 +244
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$ 7.21
30MAR26 4.30 C 0.00 0.00 0.00 2.95 0.00 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.85 +0.01 99 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.75 -0.01 95 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.65 -0.01 91 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.55 -0.01 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.45 +0.01 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 -0.01 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.25 -0.01 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 -0.02 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 -0.01 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 -0.01 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 -0.01 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 -0.03 30 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.04 26 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 -0.01 25 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.03 23 0 146 0
30MAR26 7.50 C 0.10 0.10 0.10 0.10 -0.02 24 4 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.46 -0.01 59 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.37 0.00 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 +0.01 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 0.00 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 -0.01 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.02 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.28 -0.01 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 -0.01 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 8.25 C 0.06 0.06 0.06 0.03 -0.01 23 15 90 -15
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.02 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 0.00 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 +0.01 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 +0.01 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 -0.02 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 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 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 -0.01 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.02 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.03 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.01 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.01 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 0.00 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 -0.03 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.03 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.02 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN26 8.00 C 0.18 0.18 0.18 0.12 -0.01 22 100 435 +100
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 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 2.59 -0.02 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.01 40 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.03 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.03 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.02 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.01 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 23 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 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 - 30 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.08 - 28 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.85 - 26 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.62 - 24 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.41 - 23 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.22 - 22 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.05 - 22 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.91 - 22 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.78 - 22 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.67 - 22 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.57 - 23 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.48 - 23 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.41 - 23 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.34 - 23 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.29 - 23 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.25 - 23 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.21 - 24 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.17 - 23 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 0.14 - 23 0 0 -
TOTAL CALL 119 20,179 +85
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 23 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.01 21 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.29 +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 0.05 +0.01 24 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.27 +0.01 22 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.42 +0.01 22 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 +0.01 23 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.33 +0.01 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.04 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 +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 30 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 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 21 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.01 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.01 20 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 +0.02 20 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.03 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 24 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 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.02 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.02 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.01 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +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 0.04 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.04 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.11 - 24 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.15 - 23 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.21 - 23 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.29 - 24 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.38 - 24 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.48 - 24 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.60 - 24 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.74 - 24 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.89 - 24 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.05 - 24 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.23 - 24 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.42 - 25 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.62 - 25 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.84 - 26 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 2.06 - 26 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.28 - 27 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 2.50 - 27 0 0 -
TOTAL PUT 0 20,406 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.98
30MAR26 4.00 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 +0.02 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 0.00 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.01 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.40 +0.01 19 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 -0.01 15 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 0.00 19 0 72 0
30MAR26 4.90 C 0.17 0.17 0.17 0.16 -0.01 18 2 263 +2
30MAR26 5.00 C 0.11 0.11 0.10 0.11 -0.01 19 447 1,290 +442
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 1,198 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 563 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 69 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 78 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 +0.01 15 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.51 -0.01 16 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 -0.01 17 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29APR26 5.00 C 0.16 0.16 0.16 0.17 0.00 20 5 243 0
29APR26 5.25 C 0.08 0.08 0.08 0.08 -0.01 21 10 252 +10
29APR26 5.50 C 0.04 0.05 0.04 0.03 -0.01 20 21 336 +21
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 331 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.99 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.01 10 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 -0.01 16 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 -0.01 16 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 +0.01 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 21 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 45 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.02 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.02 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 0.00 18 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.02 18 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.01 20 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 351 0
29JUN26 5.50 C 0.09 0.09 0.09 0.07 0.00 21 15 350 0
29JUN26 5.75 C 0.06 0.06 0.06 0.03 -0.01 20 9 573 +9
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 1.00 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.02 12 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 -0.02 17 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 +0.01 22 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 0.00 22 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.01 22 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 23 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 0.00 23 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 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.01 13 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 0.00 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.01 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.01 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 0.00 21 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 - 20 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.91 - 20 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.84 - 21 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.77 - 20 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.71 - 21 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.66 - 21 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.60 - 21 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.55 - 21 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.50 - 21 0 0 -
30MAR27 5.00 C 0.40 0.40 0.40 0.46 - 22 3 3 -
30MAR27 5.25 C 0.00 0.00 0.00 0.36 - 22 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.28 - 22 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.21 - 22 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.16 - 22 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.10 - 23 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.07 - 22 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.04 - 23 0 0 -
TOTAL CALL 512 22,525 +484
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 170 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 769 0
30MAR26 4.90 P 0.08 0.08 0.08 0.08 -0.01 20 212 914 +188
30MAR26 5.00 P 0.13 0.13 0.13 0.12 -0.02 19 40 1,585 +30
30MAR26 5.25 P 0.32 0.32 0.32 0.30 -0.02 21 19 1,756 -4
30MAR26 5.50 P 0.00 0.00 0.00 0.54 0.00 29 0 898 0
30MAR26 5.75 P 0.80 0.80 0.80 0.79 0.00 38 5 583 -5
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.01 50 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.01 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 +0.01 71 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.01 78 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.01 84 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.55 +0.01 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.01 95 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.01 100 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.01 105 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.55 +0.01 110 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.80 +0.01 114 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 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 571 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 0.00 21 19 132 0
29APR26 4.80 P 0.09 0.09 0.09 0.09 0.00 21 45 125 +15
29APR26 4.90 P 0.13 0.13 0.13 0.13 0.00 21 27 113 0
29APR26 5.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 665 0
29APR26 5.25 P 0.34 0.34 0.34 0.34 -0.01 22 5 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.55 -0.01 24 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 0.00 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.01 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 0.00 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 +0.01 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.01 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.01 58 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.01 62 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.55 +0.01 66 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.80 +0.01 70 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
28MAY26 4.60 P 0.05 0.05 0.05 0.06 -0.01 21 15 161 +15
28MAY26 4.70 P 0.08 0.08 0.08 0.08 -0.01 20 100 304 +100
28MAY26 4.80 P 0.11 0.11 0.11 0.11 -0.02 20 25 123 +25
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.01 21 0 65 0
28MAY26 5.00 P 0.21 0.21 0.21 0.21 -0.01 21 5 148 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.37 -0.01 22 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.01 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.01 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.01 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.01 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 +0.01 56 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 +0.01 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 20 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 20 0 58 0
29JUN26 4.70 P 0.13 0.13 0.13 0.13 -0.02 19 2 221 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 19 0 935 0
29JUN26 4.90 P 0.23 0.23 0.23 0.22 -0.02 20 400 893 +163
29JUN26 5.00 P 0.28 0.28 0.28 0.28 -0.02 20 5 2,778 0
29JUN26 5.25 P 0.47 0.47 0.47 0.46 -0.01 22 2 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.01 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.01 25 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 0.00 26 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 0.00 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 0.00 26 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.01 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 0.00 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.01 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.01 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 6 0
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 0.00 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.01 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.02 23 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.01 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.02 24 0 16 0
29SEP26 5.00 P 0.44 0.44 0.44 0.39 -0.02 23 30 1,100 +30
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.02 24 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.02 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.03 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 -0.02 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.02 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.02 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 -0.02 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 -0.02 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.02 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.02 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.91 +0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.01 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 +0.02 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 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 0.16 -0.01 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.01 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.01 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.01 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.01 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.01 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.02 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.02 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 -0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.42 +0.01 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 - 22 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.14 - 22 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.17 - 22 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.20 - 22 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.24 - 22 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.28 - 23 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.33 - 23 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.37 - 23 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.43 - 23 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.48 - 23 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.63 - 23 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.81 - 24 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 1.00 - 24 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 1.21 - 25 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.43 - 25 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.66 - 27 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.91 - 29 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 2.15 - 30 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 2.40 - 33 0 0 -
TOTAL PUT 956 28,363 +564
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$ 28.06
30MAR26 12.00 C 0.00 0.00 0.00 16.09 -0.19 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.59 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.07 -0.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.59 -0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.08 -0.25 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.59 -0.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.10 -0.14 78 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.57 -0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.10 -0.27 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.60 -0.10 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.60 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.10 -0.10 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.72 -0.04 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.11 -0.17 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.60 -0.11 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.12 -0.09 50 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.27 -0.03 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.21 -0.02 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.30 -0.08 44 0 1 0
30MAR26 25.00 C 3.04 3.04 3.04 3.28 -0.20 34 11 26 0
30MAR26 26.00 C 2.34 2.34 2.34 2.51 +0.02 36 7 51 0
30MAR26 27.00 C 1.82 1.82 1.68 1.71 -0.11 32 38 123 -2
30MAR26 28.00 C 1.29 1.29 1.20 1.16 -0.10 33 36 297 -4
30MAR26 29.00 C 0.86 0.90 0.73 0.76 -0.09 34 84 566 +22
30MAR26 30.00 C 0.62 0.62 0.50 0.45 -0.08 34 172 766 +16
30MAR26 31.00 C 0.38 0.38 0.37 0.25 -0.06 33 103 295 +73
30MAR26 32.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 201 0
30MAR26 33.00 C 0.22 0.22 0.19 0.07 -0.02 34 21 232 +15
30MAR26 34.00 C 0.13 0.13 0.13 0.04 -0.01 35 30 443 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 416 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30MAR26 38.00 C 0.06 0.06 0.06 0.01 0.00 42 2 241 -2
30MAR26 39.00 C 0.05 0.05 0.05 0.01 0.00 45 40 51 +40
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 178 0
29APR26 19.00 C 0.00 0.00 0.00 9.17 -0.11 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.67 -0.04 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.18 -0.24 40 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 7.09 -0.12 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.27 -0.14 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.21 -0.25 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.38 -0.08 33 0 0 0
29APR26 25.00 C 3.60 3.60 3.60 3.51 -0.13 31 30 945 +30
29APR26 26.00 C 0.00 0.00 0.00 2.90 -0.13 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.15 -0.10 33 0 37 0
29APR26 28.00 C 0.00 0.00 0.00 1.64 -0.11 33 0 200 0
29APR26 29.00 C 1.35 1.35 1.19 1.20 -0.14 33 17 432 +13
29APR26 30.00 C 0.95 1.02 0.95 0.92 -0.05 35 16 663 0
29APR26 31.00 C 0.00 0.00 0.00 0.65 -0.04 35 0 360 0
29APR26 32.00 C 0.00 0.00 0.00 0.44 -0.04 34 0 122 0
29APR26 33.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 72 0
29APR26 34.00 C 0.39 0.39 0.39 0.20 -0.01 35 10 115 +10
29APR26 35.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
29APR26 39.00 C 0.15 0.15 0.15 0.02 -0.01 35 2 236 +2
28MAY26 19.50 C 0.00 0.00 0.00 8.97 - 56 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 8.18 -0.27 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.36 -0.05 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.42 -0.23 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.37 -0.37 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.51 -0.09 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.88 +0.02 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.10 -0.29 32 0 0 0
28MAY26 27.00 C 2.54 2.68 2.54 2.56 -0.07 34 22 32 +7
28MAY26 28.00 C 2.09 2.09 2.09 2.05 -0.08 34 15 63 0
28MAY26 29.00 C 1.58 1.58 1.58 1.66 -0.06 35 8 111 +8
28MAY26 30.00 C 1.32 1.44 1.32 1.29 -0.07 35 18 105 +18
28MAY26 31.00 C 0.00 0.00 0.00 0.99 -0.05 35 0 42 0
28MAY26 32.00 C 0.92 0.92 0.92 0.74 -0.05 35 1 32 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 16 0
28MAY26 34.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28MAY26 39.00 C 0.26 0.26 0.26 0.08 -0.01 35 1 20 -1
29JUN26 15.00 C 0.00 0.00 0.00 13.21 -0.15 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.73 -0.27 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 -0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.60 -0.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.32 -0.19 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.81 -0.09 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.21 -0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.88 -0.08 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.28 -0.18 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.02 0.00 48 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.28 -0.17 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.64 -0.06 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.48 -0.17 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.69 -0.16 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.07 +0.19 39 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.32 -0.01 38 0 13 0
29JUN26 26.00 C 3.54 3.54 3.54 3.62 -0.01 36 15 19 +15
29JUN26 27.00 C 2.95 2.95 2.95 2.91 -0.13 34 20 150 0
29JUN26 28.00 C 2.50 2.58 2.50 2.44 -0.05 35 47 137 +45
29JUN26 29.00 C 1.97 2.12 1.97 2.03 -0.05 35 17 1,083 -1
29JUN26 30.00 C 1.64 1.78 1.64 1.69 -0.05 36 61 175 +60
29JUN26 31.00 C 0.00 0.00 0.00 1.36 -0.04 36 0 2,297 0
29JUN26 32.00 C 0.00 0.00 0.00 1.09 -0.03 36 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 0.86 -0.03 36 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.68 -0.02 36 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.41 -0.02 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 0.00 36 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 9.88 -0.14 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.30 -0.19 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.03 -0.04 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 +0.13 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.88 +0.08 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.05 +0.11 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.30 +0.12 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.45 -0.05 37 0 7 0
29SEP26 25.00 C 4.84 4.84 4.84 4.79 -0.10 37 18 18 +18
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.21 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 -0.28 36 0 15 0
29SEP26 28.00 C 3.32 3.32 3.32 3.29 -0.05 38 15 280 +15
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.05 38 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 -0.05 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.18 -0.05 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 -0.03 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.40 -0.03 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 1.19 -0.02 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 1.02 -0.03 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
29SEP26 39.00 C 0.99 0.99 0.99 0.62 0.00 38 3 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 0.00 38 0 40 0
30DEC26 18.50 C 0.00 0.00 0.00 9.93 -0.29 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.59 -0.22 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.16 -0.18 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.70 -0.26 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.99 -0.15 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.27 -0.15 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.52 -0.26 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.95 -0.21 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.28 -0.07 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.99 +0.05 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.36 -0.25 37 0 0 0
30DEC26 28.00 C 4.00 4.00 4.00 3.91 -0.17 37 15 35 +15
30DEC26 29.00 C 3.67 3.67 3.67 3.52 -0.11 37 15 57 +15
30DEC26 30.00 C 0.00 0.00 0.00 3.19 -0.09 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.89 -0.07 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.58 -0.05 38 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 -0.04 38 0 0 0
30DEC26 34.00 C 2.16 2.16 2.16 2.03 -0.05 38 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 1.82 -0.03 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.61 -0.03 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.42 -0.03 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.10 0.00 38 0 42 0
30MAR27 19.50 C 0.00 0.00 0.00 9.42 - 35 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 9.03 - 35 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.33 - 36 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 7.59 - 35 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 6.93 - 35 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 6.38 - 36 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 5.90 - 36 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 5.33 - 36 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 4.88 - 36 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 4.49 - 37 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 4.12 - 37 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 3.78 - 38 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 3.47 - 38 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 3.19 - 38 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 2.89 - 38 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 2.63 - 38 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 2.36 - 38 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 2.15 - 38 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 1.94 - 38 0 0 -
TOTAL CALL 911 14,039 +444
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 43 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 0.02 -0.01 34 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 256 0
30MAR26 25.00 P 0.15 0.15 0.15 0.15 -0.01 33 4 469 0
30MAR26 26.00 P 0.30 0.31 0.30 0.31 -0.02 33 10 775 +4
30MAR26 27.00 P 0.60 0.66 0.53 0.59 -0.05 33 137 779 -20
30MAR26 28.00 P 1.10 1.11 0.98 1.04 +0.01 33 310 803 +127
30MAR26 29.00 P 1.70 1.80 1.57 1.66 +0.10 35 56 850 +54
30MAR26 30.00 P 2.50 2.50 2.31 2.39 +0.04 36 25 274 +25
30MAR26 31.00 P 0.00 0.00 0.00 3.22 +0.05 37 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 4.14 +0.07 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.01 -0.02 38 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.98 +0.13 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.05 +0.11 52 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.98 -0.10 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.02 -0.08 59 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.94 +0.10 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.94 +0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.99 +0.15 67 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.98 +0.14 69 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 0.04 0.04 0.04 0.03 0.00 36 28 33 +28
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 0.00 34 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.23 0.00 34 0 56 0
29APR26 25.00 P 0.35 0.35 0.35 0.40 +0.01 34 3 166 +3
29APR26 26.00 P 0.00 0.00 0.00 0.66 +0.02 34 0 129 0
29APR26 27.00 P 1.00 1.00 0.92 1.01 +0.02 34 11 423 +11
29APR26 28.00 P 1.50 1.50 1.45 1.50 +0.04 34 11 432 +11
29APR26 29.00 P 2.10 2.18 2.10 2.10 +0.05 35 25 613 +25
29APR26 30.00 P 2.80 2.90 2.69 2.79 +0.05 36 87 815 +66
29APR26 31.00 P 0.00 0.00 0.00 3.55 +0.06 37 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 4.39 +0.08 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.28 +0.10 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.22 +0.09 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.08 -0.02 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.00 -0.08 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.08 -0.02 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.03 +0.14 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.94 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 - 36 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 0.00 0.00 0.00 0.14 -0.01 34 0 7 0
28MAY26 23.00 P 0.00 0.00 0.00 0.25 0.00 34 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.41 0.00 34 0 22 0
28MAY26 25.00 P 0.56 0.56 0.56 0.64 +0.01 34 2 28 +2
28MAY26 26.00 P 0.88 0.88 0.88 0.93 +0.01 34 10 36 +10
28MAY26 27.00 P 1.27 1.27 1.27 1.31 +0.01 34 1 30 +1
28MAY26 28.00 P 1.86 1.86 1.75 1.83 +0.02 35 30 67 +30
28MAY26 29.00 P 0.00 0.00 0.00 2.44 +0.04 36 0 92 0
28MAY26 30.00 P 3.01 3.01 3.01 3.08 +0.02 36 15 75 +15
28MAY26 31.00 P 0.00 0.00 0.00 3.83 +0.05 37 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 4.50 -0.06 35 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.28 -0.07 34 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.23 -0.06 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.13 -0.04 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.25 +0.09 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.24 +0.14 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.13 +0.24 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.94 +0.10 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 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 35 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 0.00 35 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 121 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.01 35 0 271 0
29JUN26 24.00 P 0.58 0.60 0.58 0.62 +0.01 35 18 225 +1
29JUN26 25.00 P 0.85 0.85 0.83 0.89 +0.02 35 20 99 +17
29JUN26 26.00 P 1.18 1.20 1.18 1.22 0.00 35 100 519 -27
29JUN26 27.00 P 1.68 1.68 1.60 1.66 +0.02 35 36 215 +35
29JUN26 28.00 P 0.00 0.00 0.00 2.17 +0.02 35 0 237 0
29JUN26 29.00 P 2.74 2.74 2.74 2.76 +0.02 36 8 3,314 +8
29JUN26 30.00 P 0.00 0.00 0.00 3.44 +0.06 37 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.14 +0.20 37 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 4.90 +0.17 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.56 +0.04 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.45 -0.03 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.33 -0.03 38 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.37 +0.21 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.33 +0.10 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.27 +0.13 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.15 +0.10 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.99 -0.15 39 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.98 +0.14 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 0.00 37 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 0.00 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 +0.02 37 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.03 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.69 +0.03 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 2.09 +0.03 36 0 18 0
29SEP26 27.00 P 2.49 2.49 2.49 2.57 +0.04 36 15 104 0
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.04 36 0 251 0
29SEP26 29.00 P 3.64 3.64 3.64 3.67 +0.04 37 15 149 +15
29SEP26 30.00 P 0.00 0.00 0.00 4.33 +0.04 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.03 +0.04 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 +0.27 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.66 +0.07 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.27 -0.12 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.28 +0.17 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.05 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.91 -0.01 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.87 +0.10 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.74 +0.11 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.64 -0.03 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.47 -0.14 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.02 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.01 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.02 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 +0.02 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 +0.02 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 +0.03 37 0 15 0
30DEC26 26.00 P 2.56 2.56 2.56 2.63 +0.06 37 1 48 +1
30DEC26 27.00 P 3.06 3.08 3.06 3.14 +0.07 37 3 4 +2
30DEC26 28.00 P 3.62 3.64 3.62 3.70 +0.09 37 2 95 +2
30DEC26 29.00 P 0.00 0.00 0.00 4.30 +0.09 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 +0.10 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.65 +0.10 38 0 17 0
30DEC26 32.00 P 6.31 6.31 6.31 6.38 +0.11 39 15 48 +15
30DEC26 33.00 P 0.00 0.00 0.00 7.12 +0.02 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 +0.07 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.07 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 +0.08 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.39 +0.08 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.26 +0.08 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.14 +0.13 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 - 37 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.92 - 37 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.15 - 37 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.43 - 37 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.77 - 37 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 2.14 - 37 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.57 - 37 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 3.03 - 37 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 3.55 - 37 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 4.12 - 37 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 4.73 - 38 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 5.38 - 38 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 6.07 - 38 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 6.79 - 39 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 7.56 - 39 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 8.32 - 40 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 9.06 - 40 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 9.87 - 40 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 10.72 - 40 0 0 -
TOTAL PUT 998 16,154 +461
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.81
30MAR26 2.50 C 0.00 0.00 0.00 7.32 +0.09 182 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.22 +0.09 175 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.12 +0.09 169 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 7.02 +0.09 164 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.92 +0.09 158 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.82 +0.09 152 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.72 +0.09 147 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.62 +0.09 142 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.52 +0.09 136 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.42 +0.09 131 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.32 +0.09 126 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.22 +0.09 121 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.12 +0.09 115 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.02 +0.09 110 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.92 +0.10 104 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.82 +0.10 98 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.72 +0.10 89 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 +0.12 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.57 +0.11 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 +0.11 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 4.07 +0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.58 +0.04 66 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.33 +0.09 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.08 +0.09 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.83 +0.09 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.58 +0.04 42 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 +0.09 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.08 +0.10 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 +0.06 26 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.58 +0.07 20 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.33 +0.09 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 +0.08 0 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.84 +0.11 17 0 896 0
30MAR26 9.25 C 0.00 0.00 0.00 0.58 +0.06 0 0 1,391 0
30MAR26 9.50 C 0.36 0.37 0.33 0.40 +0.10 16 235 991 +120
30MAR26 9.75 C 0.18 0.20 0.18 0.22 +0.05 15 55 565 0
30MAR26 10.00 C 0.10 0.10 0.10 0.11 +0.03 15 11 500 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 263 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.59 +0.05 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.35 +0.11 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 +0.12 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 +0.08 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.60 +0.09 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.35 +0.11 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 +0.10 0 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 +0.13 12 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.62 +0.10 11 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.41 +0.09 11 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.23 +0.05 10 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.11 +0.02 10 0 104 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 11 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 15 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.11 +0.11 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.86 +0.11 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.87 +0.10 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.62 +0.11 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.37 +0.11 11 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 +0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.88 +0.10 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.65 +0.09 10 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 +0.07 10 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.27 +0.05 10 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.15 +0.04 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.33 +0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.23 +0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 7.04 +0.08 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.94 +0.08 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.84 +0.08 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.74 +0.08 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.64 +0.08 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.54 +0.08 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.44 +0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.34 +0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.24 +0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.14 +0.08 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.94 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.85 +0.09 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.75 +0.09 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.65 +0.09 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.55 +0.09 52 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.45 +0.09 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.05 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.95 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.61 +0.10 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.36 +0.10 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.86 +0.10 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 +0.08 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.37 +0.10 28 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 +0.10 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 +0.10 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 +0.12 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.63 +0.09 0 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 1.39 +0.09 12 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.14 +0.11 9 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 +0.11 9 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 +0.11 9 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 +0.09 9 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.06 8 0 137 0
29JUN26 10.00 C 0.11 0.11 0.11 0.16 +0.05 9 5 543 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 9 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 10 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.40 +0.13 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.15 +0.13 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 +0.14 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.66 +0.12 14 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 +0.13 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.17 +0.14 13 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 +0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 +0.14 11 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 +0.11 8 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 +0.10 5 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 +0.09 6 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 +0.08 6 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.06 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.04 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.02 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.69 +0.11 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.44 +0.11 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.20 +0.18 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.71 +0.17 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.47 +0.18 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 +0.17 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 +0.17 10 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 +0.15 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 +0.15 6 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 +0.11 7 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 +0.11 6 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.09 5 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.09 6 0 30 0
30DEC26 9.75 C 0.22 0.22 0.22 0.36 +0.06 5 15 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 +0.05 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 5 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 - 11 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.27 - 0 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.03 - 0 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 1.79 - 6 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 1.55 - 7 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 1.31 - 6 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 1.08 - 7 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.85 - 6 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 0.65 - 6 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.45 - 6 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 0.31 - 6 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 0.12 - 6 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 0.04 - 6 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 0.01 - 6 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 0.01 - 8 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 0.01 - 10 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.01 - 11 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.01 - 13 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
TOTAL CALL 321 12,927 +126
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 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 91 0 100 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 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 192 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 18 0 719 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 16 0 76 0
30MAR26 9.50 P 0.08 0.08 0.08 0.06 -0.03 15 105 300 +47
30MAR26 9.75 P 0.21 0.21 0.21 0.15 -0.04 16 50 90 +38
30MAR26 10.00 P 0.00 0.00 0.00 0.28 -0.09 15 0 130 0
30MAR26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.26 -0.04 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.77 -0.03 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.28 -0.02 73 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.78 -0.02 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.28 -0.02 87 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 13 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 11 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.03 11 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 -0.05 12 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 -0.09 12 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 -0.04 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.77 -0.03 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.28 -0.02 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.78 -0.02 59 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.28 -0.02 64 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.04 10 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 -0.06 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.09 10 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.77 -0.03 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.28 -0.02 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.78 -0.02 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.28 -0.02 54 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 20 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 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 14 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 9 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.02 9 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.03 9 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.05 9 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 -0.09 9 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.26 -0.04 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.28 -0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 -0.02 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 -0.02 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 11 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 7 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 7 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.03 7 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.05 7 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.09 7 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 -0.03 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.78 -0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 -0.02 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 9 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 8 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 6 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 6 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.03 7 0 137 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.05 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 -0.09 7 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.26 -0.04 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.03 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 -0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.78 -0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.01 - 12 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.01 - 11 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.01 - 10 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.01 - 8 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.01 - 7 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 - 6 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.04 - 6 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.09 - 6 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.16 - 6 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.28 - 6 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.69 - 0 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.19 - 0 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.69 - 0 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 2.26 - 20 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 2.77 - 23 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.28 - 26 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 3.78 - 29 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.28 - 31 0 0 -
TOTAL PUT 155 4,739 +85
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 79 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 81 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$ 3.73
30MAR26 1.85 C 0.00 0.00 0.00 1.89 -0.05 114 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.84 -0.05 110 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.79 -0.05 106 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.74 -0.05 102 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.64 -0.05 94 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.54 -0.05 86 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.44 -0.05 79 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.34 -0.05 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.24 -0.05 66 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.15 -0.04 75 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 -0.05 54 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.94 -0.05 48 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 -0.04 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.45 -0.05 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.22 -0.03 32 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.17 -0.02 34 0 20 0
30MAR26 3.80 C 0.00 0.00 0.00 0.12 -0.03 33 0 247 0
30MAR26 3.90 C 0.00 0.00 0.00 0.09 -0.02 35 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 36 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 35 0 37 0
30MAR26 4.20 C 0.04 0.04 0.04 0.03 -0.01 36 4 85 +4
30MAR26 4.30 C 0.03 0.03 0.03 0.02 -0.01 37 10 66 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.15 -0.04 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 -0.01 36 0 2 0
29APR26 4.20 C 0.10 0.10 0.10 0.07 -0.02 35 10 24 +10
29APR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
28MAY26 2.60 C 0.00 0.00 0.00 1.16 -0.04 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.96 -0.04 35 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.86 -0.04 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.40 -0.03 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.34 -0.03 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.90 -0.05 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.85 -0.05 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.80 -0.05 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.75 -0.05 51 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.66 -0.04 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.56 -0.04 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.46 -0.05 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.36 -0.05 44 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.26 -0.04 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 -0.05 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.97 -0.04 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 -0.05 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 -0.04 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 -0.03 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 -0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 -0.02 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.01 37 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 -0.02 37 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.02 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.02 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.02 37 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.56 -0.05 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.27 -0.05 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.18 -0.05 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.09 -0.05 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.93 -0.04 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 -0.05 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.03 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.02 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.03 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.02 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.02 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.22 -0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.14 -0.05 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 -0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.03 35 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.03 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.03 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.04 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.04 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.03 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.03 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.02 38 0 5 0
30MAR27 2.90 C 0.00 0.00 0.00 1.04 - 34 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.99 - 36 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.92 - 35 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.87 - 36 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.81 - 36 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.76 - 37 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.72 - 37 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.68 - 38 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.64 - 38 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.57 - 36 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.55 - 38 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.52 - 38 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.49 - 38 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.46 - 39 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.42 - 38 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.39 - 38 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.37 - 38 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.34 - 38 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.31 - 38 0 0 -
TOTAL CALL 24 2,365 +14
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 70 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 35 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 33 0 200 0
30MAR26 3.50 P 0.04 0.04 0.04 0.05 0.00 32 17 246 +17
30MAR26 3.60 P 0.06 0.06 0.06 0.08 0.00 32 2 171 +2
30MAR26 3.70 P 0.11 0.11 0.11 0.12 0.00 31 50 163 +50
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.01 33 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.02 35 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.02 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.02 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 +0.03 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.03 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.04 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 34 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 33 0 55 0
29APR26 3.30 P 0.03 0.03 0.03 0.05 0.00 34 3 35 +3
29APR26 3.40 P 0.04 0.05 0.04 0.07 0.00 33 4 16 +4
29APR26 3.50 P 0.00 0.00 0.00 0.10 0.00 33 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.19 +0.01 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.24 +0.01 34 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.63 +0.03 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.90 +0.03 43 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.18 +0.04 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 120 0
28MAY26 3.60 P 0.00 0.00 0.00 0.19 +0.01 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.02 +0.04 44 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 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 36 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 0.00 35 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 0.00 35 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 +0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 +0.01 35 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 +0.01 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.34 +0.01 35 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 +0.01 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.03 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 +0.02 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.03 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.88 +0.03 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 +0.04 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.05 +0.03 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.03 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 37 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 0.06 +0.01 38 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 0.09 +0.01 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 0.00 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 +0.02 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.03 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 +0.03 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 +0.03 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 +0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 +0.03 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 +0.03 43 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 0.11 -0.01 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 0.00 37 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 0.00 38 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 0.00 38 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.01 38 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 +0.02 38 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.02 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.02 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 0.00 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.02 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.02 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.01 40 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 +0.02 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 +0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.03 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 - 37 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.21 - 37 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.25 - 37 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.29 - 37 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.34 - 38 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.37 - 37 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.44 - 38 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.49 - 38 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.54 - 38 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.60 - 38 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.66 - 39 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.72 - 39 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.79 - 39 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.86 - 39 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.93 - 39 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 1.00 - 39 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 1.08 - 40 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 1.15 - 40 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 1.23 - 40 0 0 -
TOTAL PUT 76 2,413 +76
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$ 16.15
30MAR26 9.50 C 0.00 0.00 0.00 6.73 -0.10 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.54 -0.04 114 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 +0.02 121 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.79 -0.05 100 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.33 -0.09 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.77 -0.07 78 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.30 -0.04 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.28 -0.07 56 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.78 -0.08 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 -0.10 42 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 1.83 -0.05 38 0 15 0
30MAR26 15.00 C 1.39 1.40 1.38 1.41 -0.11 36 21 47 +16
30MAR26 15.50 C 1.06 1.06 0.96 1.01 -0.13 32 18 41 +8
30MAR26 16.00 C 0.77 0.77 0.68 0.74 -0.08 34 53 107 +9
30MAR26 16.50 C 0.54 0.55 0.46 0.50 -0.08 33 21 230 +9
30MAR26 17.00 C 0.37 0.37 0.31 0.32 -0.08 33 18 966 +6
30MAR26 17.50 C 0.26 0.26 0.21 0.20 -0.06 33 21 261 +7
30MAR26 18.00 C 0.16 0.16 0.14 0.12 -0.04 33 24 201 +12
30MAR26 18.50 C 0.10 0.10 0.09 0.07 -0.03 33 12 266 +3
30MAR26 19.00 C 0.07 0.07 0.07 0.04 -0.02 34 2 201 -2
30MAR26 19.50 C 0.05 0.05 0.05 0.02 -0.01 33 1 1,204 -1
30MAR26 20.00 C 0.03 0.04 0.03 0.01 -0.01 33 11 834 +7
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
30MAR26 26.00 C 0.01 0.01 0.01 0.01 0.00 67 1 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.85 +0.01 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.34 0.00 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.79 -0.05 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.34 -0.02 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.84 -0.03 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.03 -0.02 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.60 -0.09 33 0 0 0
29APR26 15.50 C 1.25 1.25 1.25 1.31 -0.10 35 1 31 +1
29APR26 16.00 C 1.01 1.04 1.01 1.03 -0.09 34 200 350 +200
29APR26 16.50 C 0.76 0.76 0.76 0.79 -0.09 34 1 78 -1
29APR26 17.00 C 0.00 0.00 0.00 0.60 -0.09 34 1 67 0
29APR26 17.50 C 0.46 0.46 0.46 0.44 -0.08 34 3 201 +3
29APR26 18.00 C 0.35 0.35 0.35 0.32 -0.06 34 8 92 +8
29APR26 18.50 C 0.27 0.27 0.27 0.23 -0.05 34 2 90 -1
29APR26 19.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 34 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 53 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 69 0
29APR26 21.00 C 0.08 0.08 0.08 0.04 -0.01 35 2 61 -2
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 -0.09 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.35 +0.01 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.92 0.00 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.34 -0.09 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 -0.29 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.60 -0.05 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.16 -0.06 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.87 -0.02 36 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.53 -0.09 35 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.26 -0.08 35 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 -0.08 35 0 103 0
28MAY26 17.00 C 0.00 0.00 0.00 0.84 -0.08 35 0 91 0
28MAY26 17.50 C 0.68 0.68 0.68 0.67 -0.08 35 36 77 +36
28MAY26 18.00 C 0.55 0.55 0.55 0.53 -0.06 35 15 35 +15
28MAY26 18.50 C 0.45 0.45 0.45 0.41 -0.06 35 15 15 +15
28MAY26 19.00 C 0.37 0.37 0.36 0.32 -0.05 35 16 16 +15
28MAY26 19.50 C 0.33 0.33 0.33 0.24 -0.04 35 6 17 0
28MAY26 20.00 C 0.24 0.25 0.24 0.18 -0.04 35 6 12 +3
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 -0.09 45 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.43 +0.06 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.92 -0.06 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.50 +0.05 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.07 -0.10 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.60 -0.13 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.22 -0.13 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.87 -0.21 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.64 -0.12 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.37 -0.12 36 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.14 -0.10 36 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 0.93 -0.10 35 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.09 35 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 2,470 0
29JUN26 18.50 C 0.63 0.63 0.63 0.49 -0.07 35 1 165 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 50 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 839 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 105 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 106 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 -0.18 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 +0.01 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 -0.08 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.68 -0.15 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 +0.02 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 -0.11 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.63 -0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 -0.12 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 -0.16 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.10 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 -0.10 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 -0.09 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.09 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 -0.08 38 0 84 0
29SEP26 18.50 C 1.04 1.04 1.03 0.94 -0.07 38 8 6 +4
29SEP26 19.00 C 0.94 0.94 0.94 0.82 -0.06 38 1 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.06 37 0 11 0
29SEP26 20.00 C 0.74 0.74 0.74 0.62 -0.05 37 4 52 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.04 37 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 25 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 113 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 -0.16 39 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 -0.08 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 -0.14 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 -0.12 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 -0.13 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.24 -0.14 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.96 -0.08 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 -0.12 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.13 38 0 0 0
30DEC26 16.00 C 2.26 2.26 2.26 2.22 -0.09 38 15 17 +15
30DEC26 16.50 C 0.00 0.00 0.00 2.01 -0.10 38 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.09 38 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.09 38 0 2 0
30DEC26 18.00 C 1.60 1.60 1.60 1.47 -0.09 38 2 55 +2
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.08 38 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.07 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.06 38 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.06 38 0 6 0
30DEC26 21.00 C 0.91 0.91 0.91 0.78 -0.05 38 25 87 +25
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 3 0
30DEC26 25.00 C 0.47 0.47 0.47 0.32 -0.03 38 1 59 0
30MAR27 12.00 C 0.00 0.00 0.00 4.85 - 41 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.50 - 40 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.16 - 40 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 3.85 - 40 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 3.56 - 39 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 3.28 - 39 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 3.03 - 39 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 2.79 - 39 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 2.57 - 39 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 2.36 - 38 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 2.16 - 38 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 2.00 - 38 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 1.83 - 38 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 1.67 - 38 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 1.54 - 38 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.40 - 38 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 1.28 - 38 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 1.08 - 38 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 0.90 - 38 0 0 -
TOTAL CALL 572 15,742 +412
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 0.01 0.01 0.01 0.01 0.00 41 26 46 +26
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 13.50 P 0.03 0.03 0.03 0.02 0.00 34 7 160 0
30MAR26 14.00 P 0.06 0.06 0.06 0.05 0.00 34 7 149 +6
30MAR26 14.50 P 0.10 0.10 0.10 0.10 +0.01 33 4 315 0
30MAR26 15.00 P 0.19 0.20 0.17 0.18 +0.01 32 19 536 +9
30MAR26 15.50 P 0.32 0.34 0.31 0.32 +0.02 32 82 1,791 +80
30MAR26 16.00 P 0.52 0.55 0.52 0.52 +0.04 32 18 890 -1
30MAR26 16.50 P 0.77 0.83 0.77 0.77 +0.02 31 40 610 0
30MAR26 17.00 P 1.13 1.17 1.10 1.11 +0.05 32 33 1,308 -10
30MAR26 17.50 P 0.00 0.00 0.00 1.49 +0.07 31 0 477 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 +0.06 29 0 263 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 +0.10 32 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.86 +0.11 32 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.35 +0.07 0 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.85 +0.07 0 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.85 +0.16 0 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.85 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.85 +0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.85 +0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.85 +0.16 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.85 +0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.85 +0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.85 +0.16 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 0.02 +0.01 37 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 18 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 0.00 34 0 11 0
29APR26 14.00 P 0.16 0.17 0.16 0.16 +0.01 34 17 60 +17
29APR26 14.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 189 0
29APR26 15.00 P 0.40 0.40 0.38 0.38 +0.03 33 273 412 +219
29APR26 15.50 P 0.53 0.58 0.53 0.55 +0.04 33 17 79 +3
29APR26 16.00 P 0.00 0.00 0.00 0.76 +0.03 32 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.02 +0.03 32 0 114 0
29APR26 17.00 P 0.00 0.00 0.00 1.34 +0.04 33 0 49 0
29APR26 17.50 P 0.00 0.00 0.00 1.70 +0.07 33 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.03 -0.02 30 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.43 -0.01 28 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 2.92 +0.01 32 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.40 +0.03 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.87 +0.08 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.90 +0.06 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.85 +0.08 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.85 +0.01 0 0 0 0
28MAY26 11.50 P 0.03 0.04 0.03 0.03 +0.01 37 5 11 +5
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 0.00 35 0 146 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 72 0
28MAY26 14.00 P 0.00 0.00 0.00 0.28 +0.01 34 0 93 0
28MAY26 14.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 163 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.74 +0.04 34 0 82 0
28MAY26 16.00 P 0.98 0.98 0.98 0.97 +0.04 34 8 80 -2
28MAY26 16.50 P 0.00 0.00 0.00 1.24 +0.05 34 0 117 0
28MAY26 17.00 P 1.51 1.54 1.51 1.55 +0.05 34 26 41 +18
28MAY26 17.50 P 0.00 0.00 0.00 1.89 +0.05 34 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.33 +0.11 37 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 2.68 +0.06 36 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.16 +0.13 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.60 +0.13 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.90 -0.02 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.88 +0.04 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.90 +0.06 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
29JUN26 11.50 P 0.09 0.09 0.09 0.08 +0.01 36 2 84 0
29JUN26 12.00 P 0.14 0.14 0.14 0.12 +0.01 35 40 126 +40
29JUN26 12.50 P 0.20 0.20 0.20 0.18 0.00 35 3 46 0
29JUN26 13.00 P 0.27 0.27 0.26 0.27 +0.01 35 3 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 220 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 +0.02 34 0 248 0
29JUN26 14.50 P 0.65 0.65 0.65 0.67 +0.03 34 1 330 0
29JUN26 15.00 P 0.85 0.85 0.85 0.86 +0.03 34 25 429 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 +0.05 34 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 +0.06 34 0 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.65 +0.07 33 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 1.96 +0.08 33 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.30 +0.08 33 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 +0.10 32 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.05 +0.07 31 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.45 +0.05 30 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.02 +0.15 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.29 0.00 27 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 -0.02 0 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 +0.13 35 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.04 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.24 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.91 0.00 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.15 +0.25 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.14 +0.22 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 58 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.03 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.89 +0.04 36 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 +0.04 36 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.31 +0.05 36 0 96 0
29SEP26 15.50 P 1.52 1.52 1.52 1.55 +0.05 36 31 213 +31
29SEP26 16.00 P 0.00 0.00 0.00 1.82 +0.06 36 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 2.10 +0.07 36 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.41 +0.08 35 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.72 +0.07 35 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 +0.07 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 +0.23 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.07 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.33 +0.21 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 +0.02 33 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 -0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 +0.04 28 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.16 -0.03 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 +0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.22 +0.21 33 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.17 +0.21 32 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.15 +0.16 27 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 56 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.02 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 +0.02 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.03 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.04 37 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.04 36 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 +0.05 36 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.85 +0.05 36 0 66 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 +0.06 36 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 +0.06 36 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 +0.08 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.02 +0.07 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 +0.05 35 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.43 +0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.81 -0.04 34 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 +0.03 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 -0.05 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.37 -0.07 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.26 -0.06 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.22 +0.09 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 - 37 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.83 - 37 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.00 - 37 0 0 -
30MAR27 13.50 P 1.10 1.10 1.10 1.18 - 37 1 1 -
30MAR27 14.00 P 0.00 0.00 0.00 1.39 - 37 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.60 - 37 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.84 - 36 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 2.09 - 36 0 0 -
30MAR27 16.00 P 2.24 2.24 2.24 2.37 - 36 6 6 -
30MAR27 16.50 P 0.00 0.00 0.00 2.65 - 36 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.94 - 36 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 3.26 - 36 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 3.58 - 36 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.92 - 35 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 4.31 - 36 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.79 - 38 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 5.07 - 36 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 5.82 - 35 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 6.80 - 37 0 0 -
TOTAL PUT 694 18,710 +441
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$ 10.38
30MAR26 4.80 C 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.49 +0.28 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.39 +0.33 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.14 +0.34 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.64 +0.30 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.39 +0.33 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.15 +0.33 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.90 +0.33 67 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.65 +0.30 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.41 +0.28 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.15 +0.33 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.90 +0.28 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.65 +0.33 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.41 +0.33 45 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.14 +0.26 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.95 +0.39 49 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.68 +0.26 38 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.46 +0.26 40 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.21 +0.24 34 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.08 +0.27 43 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.84 +0.21 37 0 184 0
30MAR26 10.00 C 0.50 0.50 0.50 0.68 +0.19 38 1 61 +1
30MAR26 10.50 C 0.31 0.41 0.31 0.42 +0.13 38 9 146 +7
30MAR26 11.00 C 0.20 0.27 0.20 0.26 +0.10 40 10 64 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 +0.06 40 0 260 0
30MAR26 12.00 C 0.09 0.09 0.09 0.07 +0.03 40 8 38 +3
30MAR26 12.50 C 0.06 0.06 0.06 0.04 +0.02 41 15 41 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.41 +0.33 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.16 +0.33 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.91 +0.28 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.66 +0.31 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.42 +0.29 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.17 +0.33 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.90 +0.28 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.65 +0.23 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.41 +0.33 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.18 +0.30 29 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.95 +0.32 31 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.72 +0.29 31 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.52 +0.28 33 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.34 +0.21 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 +0.20 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.00 +0.22 36 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 0.85 +0.19 37 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.61 +0.16 37 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.43 +0.14 38 0 76 0
29APR26 11.50 C 0.27 0.27 0.27 0.29 +0.11 39 2 20 +2
29APR26 12.00 C 0.00 0.00 0.00 0.19 +0.08 39 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 +0.06 39 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.69 +0.27 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.43 +0.26 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.31 +0.30 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.03 +0.32 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.80 +0.28 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.61 +0.24 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.43 +0.22 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 +0.30 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.12 +0.21 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 +0.19 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.72 +0.14 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.53 +0.11 36 0 16 0
28MAY26 11.50 C 0.00 0.00 0.00 0.39 +0.10 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 +0.07 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 +0.06 37 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.52 +0.31 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.42 +0.33 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.17 +0.33 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.67 +0.32 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.42 +0.34 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.18 +0.35 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.95 +0.30 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.69 +0.30 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.43 +0.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.26 +0.32 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.96 +0.24 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.74 +0.30 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 +0.23 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 +0.30 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 +0.23 33 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 +0.34 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.70 +0.30 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 +0.33 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.36 +0.26 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 +0.25 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 +0.19 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 +0.16 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.60 +0.13 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.44 +0.11 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 +0.08 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.67 +0.28 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.42 +0.30 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.18 +0.27 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.95 +0.23 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.69 +0.21 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.45 +0.25 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.26 +0.28 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 +0.23 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.80 +0.21 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.59 +0.24 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 +0.16 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.26 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 +0.29 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 +0.23 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 +0.27 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.53 +0.21 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.47 +0.26 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.19 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.17 36 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 +0.15 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.13 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.07 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.68 +0.29 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.44 +0.30 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.18 +0.26 31 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.97 +0.25 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.74 +0.26 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.52 +0.27 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.32 +0.26 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.07 +0.22 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.24 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.29 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.52 +0.20 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.34 +0.20 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 +0.18 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.05 +0.21 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.88 +0.18 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.22 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.61 +0.19 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 +0.17 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.28 +0.16 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 +0.13 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.12 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.11 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.09 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
30MAR27 7.75 C 2.88 2.88 2.88 3.04 - 37 2 2 -
30MAR27 8.00 C 0.00 0.00 0.00 2.86 - 36 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.70 - 36 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.55 - 37 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.32 - 34 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 2.20 - 35 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 2.07 - 35 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 1.93 - 35 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 1.81 - 35 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 1.69 - 35 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 1.49 - 36 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 1.30 - 36 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 1.14 - 36 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 0.99 - 36 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 0.86 - 36 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.75 - 36 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.66 - 36 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.57 - 36 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.49 - 36 0 0 -
TOTAL CALL 47 3,304 +28
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 41 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.05 39 0 62 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.07 39 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 -0.09 39 0 88 0
30MAR26 10.00 P 0.33 0.33 0.33 0.30 -0.13 39 2 58 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.55 -0.18 41 0 147 0
30MAR26 11.00 P 1.07 1.07 1.07 0.88 -0.23 42 10 18 -6
30MAR26 11.50 P 0.00 0.00 0.00 1.27 -0.19 43 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.72 -0.31 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 -0.34 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.69 -0.31 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.14 -0.33 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.64 -0.34 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.18 -0.27 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.68 -0.28 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.16 -0.29 82 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 -0.03 38 0 10 0
29APR26 9.00 P 0.17 0.17 0.17 0.14 -0.05 38 2 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.20 -0.06 38 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.26 -0.09 37 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.34 -0.10 37 0 45 0
29APR26 10.00 P 0.00 0.00 0.00 0.44 -0.12 37 0 333 0
29APR26 10.50 P 0.00 0.00 0.00 0.71 -0.15 39 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.03 -0.19 40 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.35 -0.21 38 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.79 -0.28 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.26 -0.28 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.70 -0.30 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.19 -0.28 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.64 -0.34 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.18 -0.29 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.68 -0.28 61 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.16 -0.30 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.16 -0.05 37 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.21 -0.07 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.28 -0.07 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.36 -0.08 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 -0.10 37 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.56 -0.12 37 0 3 0
28MAY26 10.50 P 0.85 0.85 0.85 0.81 -0.15 37 11 11 +11
28MAY26 11.00 P 0.00 0.00 0.00 1.12 -0.19 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.48 -0.21 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.88 -0.24 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.31 -0.24 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.77 -0.25 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.24 -0.25 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.71 -0.27 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.20 -0.27 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.71 -0.26 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.16 -0.30 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.04 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.05 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.05 36 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.06 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.10 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.11 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.61 -0.12 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 -0.14 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 -0.17 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.31 -0.18 35 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.63 -0.22 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 -0.34 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 -0.21 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 -0.25 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 -0.35 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.85 -0.21 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.27 -0.26 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 -0.28 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.04 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.06 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.07 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 -0.08 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 -0.10 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 -0.10 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.12 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 -0.12 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.14 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.15 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 -0.17 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 -0.19 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 -0.23 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.78 -0.23 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.19 -0.21 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.32 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 -0.25 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 -0.25 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 -0.25 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 -0.24 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.05 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.07 37 0 31 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 -0.09 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.11 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 -0.12 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.12 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.14 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 -0.14 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.51 -0.17 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 -0.16 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 -0.14 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 -0.15 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.19 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 -0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 -0.22 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 -0.16 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 -0.23 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.99 -0.28 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.23 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 - 37 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.51 - 37 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.60 - 37 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.69 - 37 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.78 - 37 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.89 - 37 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.00 - 37 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.12 - 37 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.25 - 38 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.38 - 38 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 1.67 - 38 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.97 - 38 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.31 - 38 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 2.67 - 39 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.05 - 39 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.44 - 39 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 3.74 - 36 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.18 - 37 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 4.58 - 36 0 0 -
TOTAL PUT 25 3,349 +7
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$ 15.94
30MAR26 7.58 C 0.00 0.00 0.00 8.38 -0.03 89 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.22 -0.04 85 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.06 -0.04 80 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.90 -0.04 75 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.49 -0.02 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.09 -0.05 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.28 -0.05 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.49 -0.04 58 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.08 -0.02 52 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.68 -0.05 46 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.28 -0.05 40 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.88 -0.04 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 -0.04 44 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.11 -0.06 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.74 -0.05 46 0 0 0
30MAR26 13.71 C 2.30 2.30 2.30 2.38 -0.06 45 2 10 0
30MAR26 14.11 C 1.85 1.95 1.85 2.05 -0.13 45 6 58 +1
TOTAL CALL 8 80 +1
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.18 -0.03 44 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$ 68.80
30MAR26 12.50 C 0.00 0.00 0.00 56.33 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 55.83 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 55.33 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 54.83 -0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 54.33 -0.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 53.84 -0.10 168 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 53.34 -0.10 160 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 52.84 -0.10 150 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 52.34 -0.10 133 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 51.84 -0.10 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 51.34 -0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 50.84 -0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 50.34 -0.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 50.22 +0.27 248 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 49.35 -0.10 137 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.85 -0.10 129 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.85 -0.10 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 46.85 -0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.86 -0.10 124 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.86 -0.10 112 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.86 -0.10 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 42.96 0.00 153 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 41.86 -0.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.87 -0.10 98 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 39.87 -0.10 82 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 38.87 -0.10 0 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 37.87 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.88 -0.10 85 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 35.88 -0.10 73 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 34.88 -0.11 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 33.88 -0.11 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 32.89 -0.10 73 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 31.89 -0.11 64 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 30.90 -0.10 73 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 29.90 -0.11 68 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 28.91 -0.11 70 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 27.91 -0.12 66 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 26.92 -0.12 67 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 26.30 +0.24 102 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 24.95 -0.14 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.97 -0.14 68 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 23.25 -0.32 87 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 22.03 -0.16 68 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 21.31 -0.35 82 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 20.36 -0.26 80 0 91 0
30MAR26 50.00 C 19.00 19.00 19.00 19.67 +0.21 88 300 1,373 -150
30MAR26 52.50 C 0.00 0.00 0.00 17.05 +0.33 73 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 14.58 +0.02 64 0 558 0
30MAR26 57.50 C 0.00 0.00 0.00 12.55 -0.07 65 0 521 0
30MAR26 60.00 C 0.00 0.00 0.00 10.52 -0.61 64 0 408 0
30MAR26 62.50 C 0.00 0.00 0.00 9.05 -0.15 68 0 683 0
30MAR26 65.00 C 7.98 7.98 7.29 7.33 -0.41 65 177 386 -50
30MAR26 67.50 C 7.06 7.08 6.21 6.21 -0.24 68 61 1,164 +45
30MAR26 70.00 C 5.50 5.99 4.90 4.95 -0.37 67 329 534 +70
30MAR26 72.50 C 5.00 5.00 4.20 4.12 -0.34 69 33 334 -1
30MAR26 75.00 C 4.10 4.22 3.52 3.27 -0.48 69 162 672 +115
30MAR26 77.50 C 3.40 3.40 3.40 2.57 -0.44 69 5 258 0
30MAR26 80.00 C 3.00 3.20 2.62 2.00 -0.40 69 52 778 +22
30MAR26 82.50 C 2.25 2.27 2.25 1.54 -0.36 69 8 335 +8
30MAR26 85.00 C 1.80 1.80 1.80 1.18 -0.32 68 50 253 +50
30MAR26 87.50 C 1.97 1.97 1.97 0.89 -0.28 68 3 127 +3
30MAR26 90.00 C 1.81 1.81 1.45 0.67 -0.24 68 75 334 +7
30MAR26 92.50 C 1.58 1.58 1.27 0.50 -0.21 68 81 900 +77
29APR26 35.00 C 0.00 0.00 0.00 34.01 -0.10 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 33.02 -0.12 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 32.05 -0.11 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 31.07 -0.12 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 30.11 -0.12 70 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 29.15 -0.12 70 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 28.44 +0.14 81 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 27.25 +0.04 70 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 26.60 +0.37 80 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 25.04 -0.33 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.00 -0.53 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 23.79 +0.17 76 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.10 -0.41 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.31 -0.51 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.75 +0.12 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.67 -0.25 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.97 -0.10 68 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 15.74 -0.30 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 14.09 -0.05 66 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 12.34 -0.21 65 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 10.86 -0.22 66 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 9.52 -0.22 67 0 447 0
29APR26 67.50 C 0.00 0.00 0.00 8.31 -0.22 67 0 360 0
29APR26 70.00 C 8.31 8.31 8.31 7.22 -0.27 67 15 76 0
29APR26 72.50 C 7.08 7.08 7.08 6.34 -0.32 69 4 498 +4
29APR26 75.00 C 6.38 6.38 5.67 5.72 -0.23 71 25 288 +25
29APR26 77.50 C 5.73 5.73 5.20 4.92 -0.22 71 16 755 +1
29APR26 80.00 C 5.14 5.14 5.14 4.22 -0.20 71 15 672 0
29APR26 82.50 C 0.00 0.00 0.00 3.60 -0.20 70 0 783 0
29APR26 85.00 C 4.01 4.01 4.01 3.07 -0.18 70 5 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.61 -0.17 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 2.21 -0.16 70 0 49 0
29APR26 92.50 C 3.20 3.20 2.69 1.87 -0.15 70 192 209 +177
28MAY26 35.00 C 0.00 0.00 0.00 34.19 -0.13 69 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 33.24 -0.13 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 32.29 -0.14 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 31.35 -0.15 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 30.42 -0.15 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 29.49 -0.17 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 28.58 -0.17 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 27.68 -0.18 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 26.80 -0.18 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 25.92 -0.19 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.06 -0.20 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.21 -0.21 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.87 +0.27 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.84 +0.05 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.87 -0.13 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.58 -0.35 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.81 -0.48 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.80 -0.29 63 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 15.24 -0.82 65 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 13.70 -0.51 65 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 12.67 +0.03 69 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 11.04 -0.33 66 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 9.96 -0.25 67 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 9.01 -0.30 68 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 8.11 -0.36 69 0 90 0
28MAY26 75.00 C 7.50 7.50 7.50 7.39 -0.33 70 63 93 +63
28MAY26 77.50 C 0.00 0.00 0.00 6.58 -0.35 70 0 84 0
28MAY26 80.00 C 6.25 6.25 6.25 5.83 -0.34 70 5 173 +5
28MAY26 82.50 C 0.00 0.00 0.00 5.16 -0.32 70 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 4.56 -0.31 70 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.02 -0.30 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.55 -0.28 70 0 48 0
28MAY26 92.50 C 3.98 4.20 3.98 3.12 - 70 11 11 -
29JUN26 14.00 C 0.00 0.00 0.00 54.93 -0.10 86 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 54.43 -0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 53.94 -0.10 84 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 53.44 -0.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 52.95 -0.10 82 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 52.45 -0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 51.96 -0.10 80 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 51.46 -0.10 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 50.97 -0.10 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 50.47 -0.10 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.22 +0.14 117 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 49.48 -0.10 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.12 +0.03 103 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.14 +0.04 100 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 47.01 -0.10 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.18 +0.06 95 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 45.03 -0.11 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.05 -0.13 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 43.27 +0.06 89 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 42.30 +0.10 87 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 41.34 +0.11 86 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.37 +0.11 84 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 39.41 +0.11 82 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 38.20 -0.14 67 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 37.49 +0.10 79 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 36.30 -0.14 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.35 -0.14 67 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 34.40 -0.44 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.69 +0.01 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.75 -0.01 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.64 -0.57 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.42 -0.23 56 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.06 -0.31 71 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 29.38 +0.36 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.85 -0.37 61 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.86 -0.48 59 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 26.17 -0.23 62 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 25.18 -0.77 60 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.75 +0.33 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 23.87 -0.04 65 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 22.91 -0.25 63 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 22.52 +0.05 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.43 -0.51 63 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 19.85 -0.21 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.75 -0.37 62 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 16.58 -0.04 66 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 14.82 -0.40 64 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 13.49 -0.67 64 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 12.28 -0.45 65 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 11.21 -0.42 65 0 213 0
29JUN26 70.00 C 10.70 10.70 10.43 10.30 -0.40 66 357 469 +326
29JUN26 72.50 C 0.00 0.00 0.00 9.47 -0.40 67 0 241 0
29JUN26 75.00 C 0.00 0.00 0.00 8.73 -0.40 68 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.96 -0.45 69 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 7.15 -0.46 68 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 6.48 -0.43 68 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 5.84 -0.43 68 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 5.23 -0.41 68 0 9 0
29JUN26 90.00 C 5.75 5.75 5.75 4.74 -0.40 68 20 20 +20
29JUN26 92.50 C 5.95 5.95 5.52 4.25 -0.40 68 80 50 +37
29SEP26 21.00 C 0.00 0.00 0.00 48.14 -0.11 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.18 -0.11 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.22 -0.12 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 45.27 -0.11 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 44.33 -0.12 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 43.39 -0.12 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 42.45 -0.13 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 41.54 -0.13 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 40.62 -0.13 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.83 +0.22 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 38.83 -0.14 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 37.94 -0.14 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.06 -0.14 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.21 -0.15 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.25 +0.13 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 34.34 +0.08 64 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.59 +0.02 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.54 -0.16 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.82 -0.10 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 31.19 +0.27 66 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 30.51 -0.19 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.77 -0.19 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.61 -0.10 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 28.30 -0.19 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.08 -0.01 63 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 26.86 -0.22 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.19 -0.23 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.90 -1.51 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 24.85 -0.22 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.57 -0.20 63 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 21.99 -0.30 63 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 20.54 -0.23 63 2 950 0
29SEP26 57.50 C 0.00 0.00 0.00 19.22 -0.24 64 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 17.95 -0.25 64 0 744 0
29SEP26 62.50 C 0.00 0.00 0.00 16.77 -0.26 65 2 108 +2
29SEP26 65.00 C 0.00 0.00 0.00 15.67 -0.25 65 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 14.69 -0.16 65 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.02 -0.12 67 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 12.99 -0.32 67 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 12.26 -0.32 68 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.59 -0.32 68 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 10.96 -0.28 69 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 10.22 -0.27 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 9.49 -0.25 69 0 236 0
29SEP26 87.50 C 9.51 9.51 9.51 8.90 -0.25 69 6 17 +6
29SEP26 90.00 C 0.00 0.00 0.00 8.30 -0.26 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.71 -0.26 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.96 -0.28 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.23 -0.29 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.51 -0.29 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.79 -0.29 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.07 +0.19 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 30.39 -0.32 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.73 -0.33 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.08 -0.33 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.96 -0.80 62 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 27.77 -0.34 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.56 -0.39 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 26.55 -0.37 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.31 -0.43 61 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 24.07 -0.10 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.46 -0.39 62 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 21.32 -0.31 62 0 2,430 0
30DEC26 60.00 C 20.50 20.50 20.50 20.20 -0.23 63 2 1,816 +2
30DEC26 62.50 C 0.00 0.00 0.00 18.90 -0.44 63 0 910 0
30DEC26 65.00 C 0.00 0.00 0.00 18.19 -0.33 64 0 186 0
30DEC26 67.50 C 0.00 0.00 0.00 17.29 -0.28 65 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 15.97 -0.64 63 0 259 0
30DEC26 72.50 C 0.00 0.00 0.00 15.51 -0.32 65 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 14.92 -0.25 66 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 14.18 -0.32 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.46 -0.45 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.73 -0.49 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.01 -0.50 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 11.29 -0.50 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.73 -0.47 66 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 9.88 -0.46 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.42 - 66 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 27.85 - 66 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 26.48 - 66 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 25.27 - 66 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 24.06 - 66 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 22.86 - 66 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 21.84 - 66 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 20.82 - 66 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 19.39 - 64 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 18.88 - 66 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 18.05 - 66 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 17.21 - 66 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 16.57 - 66 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 15.95 - 67 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 15.37 - 67 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 14.68 - 67 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 14.04 - 67 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 12.96 - 66 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 12.41 - 66 0 0 -
TOTAL CALL 2,156 40,637 +864
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 205 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 191 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 70 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.04 69 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.05 69 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.06 68 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.08 69 0 60 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 -0.09 68 0 607 0
30MAR26 50.00 P 0.37 0.39 0.34 0.26 -0.12 68 85 727 +53
30MAR26 52.50 P 0.53 0.56 0.53 0.48 -0.16 68 98 196 +83
30MAR26 55.00 P 0.79 0.87 0.79 0.76 -0.19 67 12 283 +12
30MAR26 57.50 P 1.06 1.15 1.06 1.20 -0.23 67 97 628 +97
30MAR26 60.00 P 1.60 1.77 1.60 1.77 -0.29 67 29 984 +18
30MAR26 62.50 P 2.26 2.71 2.26 2.53 -0.32 67 34 953 +25
30MAR26 65.00 P 3.30 3.78 3.30 3.57 -0.25 68 65 314 +64
30MAR26 67.50 P 4.55 5.01 4.55 4.84 -0.31 69 9 147 -2
30MAR26 70.00 P 5.80 5.80 5.75 6.09 -0.53 68 25 387 +25
30MAR26 72.50 P 7.50 7.92 7.25 7.78 -0.38 71 121 203 +121
30MAR26 75.00 P 9.31 9.80 9.09 9.49 -0.36 71 31 124 +1
30MAR26 77.50 P 11.63 11.63 11.38 11.17 -0.54 70 44 44 +4
30MAR26 80.00 P 0.00 0.00 0.00 13.37 -0.31 73 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 15.50 -0.24 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.71 -0.20 77 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 19.99 -0.06 80 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.36 -0.12 83 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.77 -0.08 87 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 10 0
29APR26 39.00 P 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.16 -0.02 70 0 11 0
29APR26 41.00 P 0.00 0.00 0.00 0.20 -0.03 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.26 -0.03 70 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.32 -0.03 70 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.39 -0.04 70 0 55 0
29APR26 45.00 P 0.00 0.00 0.00 0.48 -0.04 70 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 0.56 -0.05 70 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 0.68 -0.06 70 0 40 0
29APR26 48.00 P 0.84 0.84 0.84 0.78 -0.07 69 5 48 0
29APR26 49.00 P 0.00 0.00 0.00 0.89 -0.07 69 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.04 -0.07 69 0 571 0
29APR26 52.50 P 1.33 1.33 1.33 1.49 -0.08 69 15 138 +15
29APR26 55.00 P 1.70 1.81 1.70 2.03 -0.10 69 18 303 +15
29APR26 57.50 P 2.36 2.36 2.36 2.72 -0.10 68 2 854 +2
29APR26 60.00 P 0.00 0.00 0.00 3.55 -0.11 68 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 4.49 -0.12 68 0 215 0
29APR26 65.00 P 5.53 5.53 5.44 5.54 -0.25 68 45 380 +15
29APR26 67.50 P 6.88 6.88 6.88 6.85 -0.26 68 15 501 +15
29APR26 70.00 P 0.00 0.00 0.00 8.47 -0.16 70 0 245 0
29APR26 72.50 P 0.00 0.00 0.00 9.99 -0.26 71 0 67 0
29APR26 75.00 P 11.38 11.38 11.38 11.75 -0.17 72 2 34 0
29APR26 77.50 P 0.00 0.00 0.00 13.55 -0.09 73 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 15.43 -0.11 74 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 17.38 -0.08 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.43 -0.08 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.54 -0.05 76 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.72 -0.05 78 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 25.95 -0.02 79 0 54 0
28MAY26 35.00 P 0.00 0.00 0.00 0.15 -0.03 69 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.19 -0.03 69 0 15 0
28MAY26 37.00 P 0.38 0.38 0.38 0.23 -0.05 69 7 7 +7
28MAY26 38.00 P 0.00 0.00 0.00 0.29 -0.05 69 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.35 -0.05 69 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.43 -0.06 69 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.52 -0.06 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.61 -0.07 69 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.72 -0.09 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.85 -0.09 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.97 -0.10 69 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.13 -0.06 69 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.22 -0.12 68 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 1.39 -0.11 68 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 1.57 -0.14 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.79 -0.14 68 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 2.35 -0.17 68 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 3.06 -0.17 68 0 392 0
28MAY26 57.50 P 0.00 0.00 0.00 3.87 -0.20 68 0 55 0
28MAY26 60.00 P 5.00 5.00 4.80 4.76 -0.21 68 6 181 +6
28MAY26 62.50 P 0.00 0.00 0.00 5.82 -0.22 67 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 6.95 -0.28 67 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 8.38 -0.35 68 0 59 0
28MAY26 70.00 P 0.00 0.00 0.00 9.92 -0.34 69 0 194 0
28MAY26 72.50 P 0.00 0.00 0.00 11.58 -0.35 70 0 114 0
28MAY26 75.00 P 0.00 0.00 0.00 13.34 -0.23 72 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 15.07 -0.24 72 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 16.88 -0.21 73 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 18.79 -0.22 73 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.73 -0.20 74 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.80 -0.18 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.87 -0.18 75 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.04 - 76 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 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 91 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 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 79 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 76 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.03 67 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.03 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.04 67 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.04 68 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.06 67 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.31 -0.05 67 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.05 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.45 -0.07 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.54 -0.07 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.63 -0.07 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.74 -0.09 68 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.87 -0.09 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.00 -0.12 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.13 -0.16 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.31 -0.13 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.44 -0.12 67 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 1.59 -0.14 67 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 1.77 -0.19 66 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.00 -0.19 66 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 -0.19 66 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 2.45 -0.20 66 0 136 0
29JUN26 52.50 P 3.26 3.26 3.26 3.15 -0.23 66 1 82 -1
29JUN26 55.00 P 0.00 0.00 0.00 3.91 -0.27 66 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 4.80 -0.28 66 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 5.79 -0.30 66 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 6.89 -0.35 66 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 8.13 -0.41 66 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 9.61 -0.32 67 0 197 0
29JUN26 70.00 P 11.14 11.14 11.14 11.14 -0.35 68 1 127 0
29JUN26 72.50 P 0.00 0.00 0.00 12.82 -0.33 69 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 14.54 -0.34 70 0 151 0
29JUN26 77.50 P 16.04 16.08 16.04 16.29 -0.34 70 14 499 +14
29JUN26 80.00 P 0.00 0.00 0.00 18.04 -0.35 70 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 19.93 -0.32 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.86 -0.32 71 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.82 -0.29 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.90 -0.28 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.98 -0.28 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.02 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.02 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 -0.01 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.02 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.02 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.02 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.02 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 -0.03 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 -0.04 67 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 -0.04 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.04 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.92 -0.05 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 -0.09 67 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.20 -0.05 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.35 -0.07 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.54 -0.07 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 -0.07 67 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.86 -0.13 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.15 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.29 -0.09 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.53 -0.09 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.77 -0.09 66 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.01 -0.09 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.29 -0.11 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.60 -0.11 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 -0.11 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.21 -0.11 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.52 -0.11 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.44 -0.12 66 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.38 -0.13 66 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 7.45 -0.15 66 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 8.58 -0.26 66 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 9.77 -0.37 66 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 11.19 -0.32 66 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 12.72 -0.30 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.31 -0.31 68 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 15.99 -0.31 68 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 -0.30 69 0 0 0
29SEP26 77.50 P 19.29 19.29 19.29 19.55 -0.22 70 6 6 +6
29SEP26 80.00 P 0.00 0.00 0.00 21.32 -0.24 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.20 -0.16 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.03 -0.14 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.99 -0.14 71 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.95 -0.15 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.92 -0.15 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.18 65 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.61 -0.18 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 -0.18 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.03 -0.18 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.38 -0.19 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.68 -0.22 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 -0.22 64 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.33 -0.23 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.65 -0.23 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.98 -0.23 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.31 -0.27 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.71 -0.27 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.93 -0.26 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.90 -0.27 64 0 2 0
30DEC26 55.00 P 8.27 8.27 8.27 8.02 -0.29 64 2 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 9.23 -0.29 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 -0.33 65 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 11.89 -0.34 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 13.35 -0.34 65 0 1 0
30DEC26 67.50 P 15.25 15.25 15.25 14.91 -0.34 66 6 256 +6
30DEC26 70.00 P 16.80 16.80 16.60 16.55 -0.30 67 5 260 0
30DEC26 72.50 P 0.00 0.00 0.00 18.22 -0.31 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.94 -0.35 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.59 -0.39 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.40 -0.38 68 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 24.49 -0.36 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.26 -0.37 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.04 -0.37 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.97 -0.34 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.89 -0.35 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 - 66 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 7.46 - 65 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 8.49 - 65 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 9.68 - 64 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 10.88 - 64 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 12.19 - 65 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 13.62 - 65 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 15.10 - 65 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 16.67 - 65 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 18.35 - 66 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 20.07 - 66 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 21.84 - 67 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 23.65 - 68 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 24.83 - 66 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 26.62 - 66 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 28.41 - 66 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 30.21 - 66 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 32.98 - 69 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 33.93 - 66 0 0 -
TOTAL PUT 800 30,283 +601
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$ 41.76
30MAR26 17.00 C 0.00 0.00 0.00 24.80 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.30 +0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.80 +0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.30 +0.31 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.81 +0.32 94 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.31 +0.32 88 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.81 +0.18 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.81 +0.32 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.81 +0.32 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.82 +0.32 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.82 +0.32 63 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 16.82 +0.18 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 15.82 +0.32 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.82 +0.17 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.83 +0.18 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.83 +0.17 37 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 11.83 +0.17 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 10.83 +0.31 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 9.84 +0.32 33 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 8.84 +0.06 26 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 7.85 +0.31 29 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.87 +0.16 30 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 5.91 +0.16 30 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 4.83 0.00 0 0 20 0
30MAR26 38.00 C 0.00 0.00 0.00 3.98 +0.04 25 0 166 0
30MAR26 39.00 C 2.54 2.54 2.52 3.19 +0.05 27 40 305 +15
30MAR26 40.00 C 2.06 2.38 2.06 2.48 +0.06 28 11 128 +1
30MAR26 41.00 C 1.64 1.76 1.64 1.88 +0.07 29 66 389 0
30MAR26 42.00 C 1.10 1.30 1.10 1.37 +0.06 29 103 568 +6
30MAR26 43.00 C 0.72 0.93 0.63 0.97 +0.05 29 241 1,619 +10
30MAR26 44.00 C 0.50 0.65 0.45 0.66 +0.04 29 156 504 +10
30MAR26 45.00 C 0.36 0.44 0.29 0.44 +0.03 30 104 1,119 0
30MAR26 46.00 C 0.30 0.30 0.26 0.28 +0.02 30 30 537 +5
30MAR26 47.00 C 0.16 0.20 0.16 0.18 +0.02 30 185 1,304 +122
30MAR26 48.00 C 0.10 0.15 0.10 0.11 +0.01 30 15 200 +2
30MAR26 49.00 C 0.09 0.09 0.09 0.07 +0.01 31 70 211 +59
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 420 0
30MAR26 52.50 C 0.05 0.05 0.05 0.01 0.00 31 10 92 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30MAR26 57.50 C 0.01 0.01 0.01 0.01 0.00 42 50 50 +50
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 15.88 +0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.89 +0.24 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.89 +0.24 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.90 +0.24 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.91 +0.25 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.92 +0.32 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.94 +0.31 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.84 +0.06 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.01 +0.30 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.09 +0.29 30 0 0 0
29APR26 36.00 C 5.46 5.46 5.46 6.19 +0.27 30 60 60 +60
29APR26 37.00 C 0.00 0.00 0.00 5.19 +0.26 26 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 4.42 -0.02 27 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.71 +0.02 28 0 117 0
29APR26 40.00 C 2.97 3.00 2.97 3.07 +0.09 29 30 91 -3
29APR26 41.00 C 2.23 2.42 2.23 2.51 +0.06 29 64 133 +48
29APR26 42.00 C 1.77 1.77 1.77 2.01 +0.05 29 15 100 +15
29APR26 43.00 C 1.49 1.49 1.49 1.59 +0.02 30 2 253 0
29APR26 44.00 C 0.95 1.25 0.95 1.24 +0.02 30 46 185 -8
29APR26 45.00 C 0.00 0.00 0.00 0.96 +0.03 30 0 119 0
29APR26 46.00 C 0.57 0.72 0.57 0.75 +0.05 30 16 93 -15
29APR26 47.00 C 0.44 0.58 0.44 0.57 +0.05 31 16 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 18 0
29APR26 50.00 C 0.29 0.29 0.29 0.22 +0.02 31 50 78 +15
29APR26 52.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 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 13.95 +0.30 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.96 +0.30 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.97 +0.31 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.00 +0.31 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.04 +0.31 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.09 +0.29 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.17 +0.28 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.16 -0.01 27 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 6.43 +0.26 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.63 +0.41 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.89 +0.37 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.07 +0.13 29 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 3.49 +0.05 30 0 120 0
28MAY26 41.00 C 2.36 2.79 2.36 2.96 +0.04 30 62 88 +13
28MAY26 42.00 C 2.44 2.44 2.38 2.54 +0.13 31 60 140 +50
28MAY26 43.00 C 1.79 2.02 1.74 2.10 +0.10 31 76 337 +61
28MAY26 44.00 C 1.61 1.63 1.61 1.68 +0.05 31 50 95 +35
28MAY26 45.00 C 1.36 1.36 1.36 1.39 +0.07 31 29 169 +29
28MAY26 46.00 C 0.00 0.00 0.00 1.14 +0.08 32 0 161 0
28MAY26 47.00 C 0.74 0.74 0.74 0.90 +0.06 31 15 61 -15
28MAY26 48.00 C 0.00 0.00 0.00 0.71 +0.05 31 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 44 0
28MAY26 50.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 1 0
28MAY26 52.50 C 0.32 0.32 0.32 0.22 +0.02 31 2 2 +2
28MAY26 55.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 21.89 +0.26 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.89 +0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.90 +0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.91 +0.32 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.91 +0.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.92 +0.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.93 +0.32 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.94 +0.29 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.95 +0.18 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.96 +0.30 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.97 +0.19 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.00 +0.23 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.04 +0.08 29 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.09 +0.01 29 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.17 +0.24 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.29 +0.12 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.47 +0.30 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.90 +0.50 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.14 +0.17 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.31 -0.02 29 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 3.73 0.00 30 0 105 0
29JUN26 41.00 C 2.94 3.23 2.94 3.21 +0.03 30 69 53 +31
29JUN26 42.00 C 2.77 2.77 2.73 2.74 +0.03 30 30 283 0
29JUN26 43.00 C 2.23 2.37 2.23 2.33 +0.02 30 37 191 +7
29JUN26 44.00 C 0.00 0.00 0.00 1.96 +0.01 31 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.68 +0.05 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 1.40 +0.04 31 0 85 0
29JUN26 47.00 C 1.16 1.20 1.16 1.21 +0.10 32 30 188 +30
29JUN26 48.00 C 0.95 0.98 0.95 1.00 +0.08 32 30 103 +30
29JUN26 49.00 C 0.00 0.00 0.00 0.82 +0.07 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.05 31 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 17.92 +0.32 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.93 +0.29 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.94 +0.31 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.97 +0.32 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.00 +0.23 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.05 +0.30 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.13 +0.30 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.23 +0.28 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.36 +0.27 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.53 +0.26 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.74 +0.24 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.99 +0.24 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.29 +0.21 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.62 +0.20 32 0 0 0
29SEP26 38.00 C 5.88 5.88 5.88 5.83 -0.02 31 1 3 +1
29SEP26 39.00 C 0.00 0.00 0.00 5.42 +0.16 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.76 +0.15 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 +0.13 31 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.85 +0.13 31 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 3.43 +0.11 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.08 +0.10 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 2.74 +0.11 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.44 +0.08 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.17 +0.09 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.91 +0.06 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.70 +0.05 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.49 +0.03 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.01 32 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.05 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 +0.02 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.99 +0.33 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.05 +0.33 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.13 +0.33 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.24 +0.33 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.38 +0.33 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.56 +0.34 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.77 +0.34 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.02 +0.34 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.29 +0.33 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.62 +0.33 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.97 +0.34 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.14 +0.31 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 +0.26 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.23 +0.30 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 +0.27 31 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 5.08 +0.28 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.67 +0.28 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.25 +0.27 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 +0.25 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 +0.26 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.21 +0.23 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.21 31 0 29 0
30DEC26 48.00 C 2.46 2.46 2.46 2.66 +0.18 31 15 47 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.39 +0.14 31 0 52 0
30DEC26 50.00 C 2.00 2.00 2.00 2.18 +0.07 31 10 68 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.12 32 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 +0.14 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.04 +0.14 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 +0.11 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.60 +0.08 32 0 60 0
30DEC26 65.00 C 0.61 0.61 0.60 0.46 +0.08 32 30 32 +30
30MAR27 29.00 C 0.00 0.00 0.00 13.56 - 31 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 12.77 - 31 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 12.00 - 31 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.26 - 31 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 10.55 - 31 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 9.87 - 31 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 9.22 - 31 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 8.59 - 31 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 8.01 - 31 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 7.44 - 31 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 6.92 - 31 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 6.43 - 31 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 5.76 - 30 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 5.35 - 30 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 4.95 - 30 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 4.56 - 31 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 4.22 - 31 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 3.89 - 31 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 3.57 - 31 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 3.31 - 31 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 3.04 - 31 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 2.86 - 31 0 0 -
30MAR27 52.50 C 2.10 2.10 2.10 2.33 - 31 10 10 -
30MAR27 55.00 C 0.00 0.00 0.00 1.88 - 31 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 1.49 - 31 0 0 -
TOTAL CALL 1,936 15,383 +711
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30MAR26 33.00 P 0.01 0.01 0.01 0.01 0.00 34 10 80 +10
30MAR26 34.00 P 0.07 0.07 0.07 0.02 0.00 33 31 220 -31
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 83 0
30MAR26 36.00 P 0.10 0.10 0.10 0.07 -0.02 31 7 1,010 0
30MAR26 37.00 P 0.17 0.17 0.16 0.14 -0.03 30 7 200 0
30MAR26 38.00 P 0.41 0.41 0.28 0.26 -0.05 30 29 756 +19
30MAR26 39.00 P 0.63 0.67 0.45 0.44 -0.06 30 531 1,541 +493
30MAR26 40.00 P 0.72 0.72 0.72 0.72 -0.08 30 4 913 +4
30MAR26 41.00 P 1.45 1.46 1.12 1.10 -0.10 30 76 398 +39
30MAR26 42.00 P 1.75 1.90 1.61 1.61 -0.09 31 53 519 -16
30MAR26 43.00 P 2.84 2.84 2.38 2.22 -0.12 31 45 408 -15
30MAR26 44.00 P 0.00 0.00 0.00 2.92 -0.08 32 0 281 0
30MAR26 45.00 P 0.00 0.00 0.00 3.71 -0.28 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.58 -0.15 34 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 5.51 -0.30 37 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 6.47 -0.20 40 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.25 -0.32 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.49 -0.33 48 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.74 -0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.74 -0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.24 -0.32 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.74 -0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.24 -0.32 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 0.00 31 0 55 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 111 0
29APR26 36.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 45 0
29APR26 37.00 P 0.45 0.45 0.45 0.43 -0.05 31 20 70 0
29APR26 38.00 P 0.64 0.64 0.64 0.63 -0.05 31 1 100 0
29APR26 39.00 P 1.16 1.16 0.91 0.89 -0.08 30 3 222 +1
29APR26 40.00 P 1.46 1.46 1.25 1.23 -0.08 30 7 178 +5
29APR26 41.00 P 0.00 0.00 0.00 1.65 -0.09 30 0 150 0
29APR26 42.00 P 2.17 2.17 2.17 2.20 -0.08 31 15 144 0
29APR26 43.00 P 2.82 2.82 2.77 2.73 -0.10 31 30 168 +30
29APR26 44.00 P 0.00 0.00 0.00 3.44 -0.02 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 4.17 -0.25 32 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 4.96 -0.19 33 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 5.63 -0.45 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.50 -0.26 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.40 -0.20 30 0 0 0
29APR26 50.00 P 8.50 8.50 8.50 8.57 -0.32 38 1 2 +1
29APR26 52.50 P 0.00 0.00 0.00 10.74 -0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.74 -0.32 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.24 -0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.74 -0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.24 -0.32 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 33 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
28MAY26 34.00 P 0.39 0.39 0.39 0.31 -0.04 31 4 4 +4
28MAY26 35.00 P 0.00 0.00 0.00 0.46 -0.06 31 0 22 0
28MAY26 36.00 P 0.70 0.73 0.70 0.65 -0.06 31 16 48 +15
28MAY26 37.00 P 0.92 0.92 0.92 0.90 -0.06 31 15 45 +15
28MAY26 38.00 P 0.00 0.00 0.00 1.21 -0.05 32 0 48 0
28MAY26 39.00 P 1.62 1.62 1.62 1.58 -0.03 32 15 73 0
28MAY26 40.00 P 2.12 2.12 2.01 2.00 -0.05 32 45 57 -11
28MAY26 41.00 P 2.97 2.97 2.48 2.50 -0.04 32 113 368 +102
28MAY26 42.00 P 3.13 3.18 3.13 2.94 -0.16 31 51 138 +16
28MAY26 43.00 P 3.78 3.78 3.68 3.68 -0.05 32 45 225 +15
28MAY26 44.00 P 0.00 0.00 0.00 4.36 -0.18 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.09 +0.06 33 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 5.70 -0.42 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.50 -0.06 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.32 -0.28 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.43 +0.02 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.35 -0.03 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.38 -0.30 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.77 -0.31 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.20 -0.31 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.66 -0.32 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.14 -0.31 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.61 -0.32 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 11 0
29JUN26 29.00 P 0.16 0.16 0.16 0.07 0.00 32 14 36 +14
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 -0.04 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.04 32 0 164 0
29JUN26 36.00 P 0.00 0.00 0.00 0.95 -0.04 32 0 140 0
29JUN26 37.00 P 0.00 0.00 0.00 1.23 -0.04 32 0 257 0
29JUN26 38.00 P 1.55 1.55 1.55 1.55 -0.05 32 30 270 +30
29JUN26 39.00 P 0.00 0.00 0.00 1.97 -0.01 32 0 275 0
29JUN26 40.00 P 2.39 2.39 2.39 2.39 -0.02 32 30 193 +30
29JUN26 41.00 P 3.19 3.19 3.19 2.87 -0.05 32 10 112 0
29JUN26 42.00 P 3.45 3.45 3.45 3.47 -0.01 32 15 496 +15
29JUN26 43.00 P 4.22 4.22 4.13 4.04 -0.06 32 30 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.75 -0.01 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 5.47 -0.04 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 6.20 +0.05 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.95 -0.02 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.61 -0.48 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.69 0.00 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.56 0.00 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.53 -0.28 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.16 -0.02 39 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 16.26 -0.31 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.70 -0.30 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.16 -0.30 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.63 -0.30 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 -0.04 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 -0.09 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.42 -0.10 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 -0.11 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.13 33 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 2.50 -0.14 33 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 2.92 -0.17 33 0 167 0
29SEP26 40.00 P 3.72 3.72 3.72 3.42 -0.16 33 6 14 -3
29SEP26 41.00 P 0.00 0.00 0.00 3.93 -0.18 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.51 -0.17 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.09 -0.21 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.75 -0.20 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -0.22 32 0 0 0
29SEP26 46.00 P 7.42 7.42 7.42 7.13 -0.24 34 4 4 -1
29SEP26 47.00 P 0.00 0.00 0.00 7.64 -0.23 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.63 -0.26 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.16 -0.26 32 0 0 0
29SEP26 50.00 P 10.52 10.52 10.52 9.95 -0.27 32 4 4 +4
29SEP26 52.50 P 12.64 12.64 12.64 12.04 -0.28 32 4 4 +4
29SEP26 55.00 P 14.92 14.92 14.92 14.61 -0.18 37 4 4 0
29SEP26 57.50 P 0.00 0.00 0.00 16.53 -0.30 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.88 -0.31 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.28 -0.31 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.70 -0.31 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 2 0
30DEC26 30.00 P 0.82 0.82 0.82 0.66 +0.01 32 2 8 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.84 +0.02 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 +0.02 32 0 8 0
30DEC26 33.00 P 1.65 1.65 1.65 1.32 +0.05 32 6 16 -6
30DEC26 34.00 P 1.91 1.91 1.91 1.59 +0.01 32 5 15 -5
30DEC26 35.00 P 2.27 2.27 2.27 1.91 +0.01 32 1 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.26 +0.02 32 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 2.65 0.00 32 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 0.00 32 0 16 0
30DEC26 39.00 P 3.70 3.76 3.70 3.52 -0.01 33 3 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.02 -0.01 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.53 -0.04 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.11 -0.04 33 0 15 0
30DEC26 43.00 P 6.21 6.21 6.21 5.70 -0.04 33 15 320 +15
30DEC26 44.00 P 6.86 6.86 6.86 6.33 -0.07 33 15 316 +15
30DEC26 45.00 P 0.00 0.00 0.00 6.99 -0.07 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.67 -0.09 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 8.16 -0.09 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.88 -0.10 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.61 -0.13 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.40 -0.13 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.41 -0.17 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.61 -0.18 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.76 -0.21 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.05 -0.24 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.40 -0.26 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.79 -0.27 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.73 - 31 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.91 - 31 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 1.11 - 31 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 1.35 - 31 0 0 -
30MAR27 33.00 P 1.98 1.98 1.98 1.61 - 31 5 5 -
30MAR27 34.00 P 2.24 2.24 2.24 1.97 - 32 5 5 -
30MAR27 35.00 P 0.00 0.00 0.00 2.31 - 32 0 0 -
30MAR27 36.00 P 2.83 2.83 2.83 2.67 - 32 1 1 -
30MAR27 37.00 P 0.00 0.00 0.00 3.08 - 32 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 3.51 - 32 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 3.98 - 32 0 0 -
30MAR27 40.00 P 4.95 4.95 4.95 4.49 - 32 17 17 -
30MAR27 41.00 P 5.25 5.25 5.15 5.00 - 32 5 5 -
30MAR27 42.00 P 0.00 0.00 0.00 5.58 - 32 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 6.17 - 32 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 6.78 - 33 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 7.45 - 33 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 7.88 - 31 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 8.56 - 31 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 9.28 - 31 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 10.01 - 31 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 10.74 - 31 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 12.72 - 31 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 14.80 - 31 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 16.96 - 31 0 0 -
TOTAL PUT 1,405 14,117 +810
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$ 12.86
30MAR26 8.25 C 0.00 0.00 0.00 4.63 -0.11 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.38 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.13 -0.10 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.38 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.96 -0.11 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.47 -0.11 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.98 -0.06 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.43 -0.20 29 0 4 0
30MAR26 12.00 C 1.14 1.14 1.14 1.10 -0.11 37 15 51 +15
30MAR26 12.50 C 0.74 0.74 0.74 0.75 -0.11 36 29 144 +14
30MAR26 13.00 C 0.53 0.54 0.45 0.50 -0.07 36 107 133 +15
30MAR26 13.50 C 0.35 0.35 0.31 0.30 -0.06 36 75 725 +44
30MAR26 14.00 C 0.18 0.18 0.18 0.18 -0.04 36 8 551 +8
30MAR26 14.50 C 0.12 0.12 0.11 0.10 -0.02 36 95 3,201 +15
30MAR26 15.00 C 0.08 0.08 0.07 0.05 -0.02 36 30 386 +30
30MAR26 15.50 C 0.05 0.05 0.05 0.03 -0.01 37 15 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.90 -0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.67 -0.07 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.25 -0.07 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.01 -0.11 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.47 -0.11 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.07 -0.15 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.66 -0.04 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.32 -0.11 38 0 30 0
29APR26 12.50 C 0.96 0.96 0.96 1.02 -0.10 38 15 15 +15
29APR26 13.00 C 0.73 0.73 0.73 0.76 -0.06 38 1 881 +1
29APR26 13.50 C 0.55 0.55 0.55 0.56 -0.07 38 5 1,678 +5
29APR26 14.00 C 0.41 0.43 0.41 0.40 -0.05 37 97 1,465 +95
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 1,089 0
29APR26 15.00 C 0.23 0.23 0.23 0.19 -0.03 37 20 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 -0.15 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.80 -0.12 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.57 -0.03 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.25 -0.07 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.04 -0.18 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.58 -0.15 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.17 -0.05 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 -0.07 37 0 0 0
28MAY26 12.00 C 1.46 1.46 1.44 1.47 -0.10 37 23 38 +23
28MAY26 12.50 C 1.17 1.17 1.17 1.17 -0.11 37 8 700 0
28MAY26 13.00 C 0.93 0.93 0.93 0.94 -0.08 37 6 764 +6
28MAY26 13.50 C 0.00 0.00 0.00 0.74 -0.07 38 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 74 0
28MAY26 14.50 C 0.41 0.41 0.41 0.44 -0.06 38 11 24 +11
28MAY26 15.00 C 0.00 0.00 0.00 0.35 -0.05 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 13 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 -0.14 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 -0.15 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.07 -0.05 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.83 -0.09 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.08 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.15 -0.16 41 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.62 -0.19 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 -0.18 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.93 -0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.62 -0.10 37 0 0 0
29JUN26 12.50 C 1.25 1.25 1.25 1.35 -0.09 37 15 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.08 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 -0.09 38 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.08 38 0 140 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.07 38 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 30 0
29JUN26 15.50 C 0.39 0.39 0.36 0.38 -0.05 38 78 241 +78
29JUN26 16.00 C 0.33 0.33 0.33 0.31 -0.05 39 30 366 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.08 -0.12 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.16 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.62 -0.13 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.37 -0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.16 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 -0.10 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 -0.19 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.12 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.12 41 0 0 0
29SEP26 12.50 C 1.65 1.65 1.65 1.61 -0.10 40 8 8 +8
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.11 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 -0.10 40 0 32 0
29SEP26 14.00 C 1.08 1.08 1.02 1.00 -0.08 40 30 45 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.09 40 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.07 39 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.06 40 0 17 0
29SEP26 16.50 C 0.59 0.59 0.59 0.42 -0.06 39 5 36 -5
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.05 39 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 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 4.09 -0.12 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 -0.12 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 -0.12 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.23 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 -0.15 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.95 -0.21 40 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 -0.12 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.13 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.12 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.11 41 0 0 0
30DEC26 13.00 C 1.79 1.79 1.79 1.68 -0.12 41 30 42 +30
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.11 41 0 0 0
30DEC26 14.00 C 1.36 1.36 1.36 1.32 -0.10 41 6 19 +6
30DEC26 14.50 C 0.00 0.00 0.00 1.17 -0.09 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.09 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.08 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.08 40 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.08 40 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.07 40 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.06 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.06 40 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.04 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 54 0
30MAR27 9.25 C 0.00 0.00 0.00 3.98 - 40 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.79 - 40 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.61 - 39 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 3.45 - 40 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 3.12 - 40 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 2.83 - 40 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 2.56 - 40 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.39 - 41 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.16 - 41 0 0 -
30MAR27 13.00 C 2.07 2.07 1.97 1.96 - 41 40 40 -
30MAR27 13.50 C 1.88 1.88 1.83 1.76 - 41 27 27 -
30MAR27 14.00 C 1.71 1.71 1.66 1.60 - 41 30 30 -
30MAR27 14.50 C 0.00 0.00 0.00 1.43 - 40 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.30 - 40 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 1.17 - 40 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.05 - 40 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.95 - 40 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.85 - 40 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.77 - 40 0 0 -
TOTAL CALL 859 26,192 +474
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 49 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 39 0 81 0
30MAR26 11.00 P 0.03 0.03 0.03 0.04 0.00 36 56 64 +56
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 311 0
30MAR26 12.00 P 0.18 0.20 0.17 0.19 +0.02 35 255 730 +185
30MAR26 12.50 P 0.35 0.37 0.33 0.35 +0.03 35 48 1,291 +20
30MAR26 13.00 P 0.56 0.57 0.56 0.58 +0.04 34 116 2,000 +100
30MAR26 13.50 P 0.87 0.87 0.87 0.90 +0.05 35 2 877 +2
30MAR26 14.00 P 0.00 0.00 0.00 1.30 +0.09 37 0 646 0
30MAR26 14.50 P 0.00 0.00 0.00 1.76 +0.16 41 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 +0.14 36 0 409 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 +0.11 37 0 30 0
30MAR26 16.00 P 3.08 3.08 3.08 3.14 +0.11 0 20 124 -20
30MAR26 16.50 P 0.00 0.00 0.00 3.73 +0.20 63 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.23 +0.19 79 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.18 +0.15 78 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.14 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.14 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.14 +0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.18 +0.15 119 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.14 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.18 +0.15 131 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.14 +0.11 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 0.02 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 0.00 37 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.02 38 0 245 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 0.00 37 0 148 0
29APR26 12.50 P 0.56 0.59 0.56 0.58 +0.02 37 16 267 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.03 36 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.12 +0.04 36 0 2,429 0
29APR26 14.00 P 0.00 0.00 0.00 1.43 +0.02 35 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.89 +0.05 39 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.04 33 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.80 +0.09 44 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.21 +0.09 41 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.73 +0.17 47 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.23 +0.19 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.64 +0.05 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.18 +0.15 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 0.00 39 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 0.00 39 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 0.00 39 0 285 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 +0.01 39 0 109 0
28MAY26 11.50 P 0.00 0.00 0.00 0.40 +0.02 39 0 139 0
28MAY26 12.00 P 0.56 0.57 0.56 0.57 +0.02 39 19 206 +4
28MAY26 12.50 P 0.00 0.00 0.00 0.79 +0.02 39 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.05 +0.03 39 0 709 0
28MAY26 13.50 P 1.43 1.43 1.43 1.36 +0.05 40 15 104 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.62 -0.02 37 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.07 +0.06 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.47 +0.17 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.90 +0.08 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 +0.09 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.82 +0.20 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.30 +0.24 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 +0.15 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.26 +0.22 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 39 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 39 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 758 0
29JUN26 11.00 P 0.40 0.40 0.40 0.38 0.00 39 10 522 +10
29JUN26 11.50 P 0.00 0.00 0.00 0.53 0.00 39 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 +0.01 39 0 146 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 +0.01 40 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.21 +0.02 40 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.03 40 0 834 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 +0.03 40 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 +0.04 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 +0.06 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.01 +0.06 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.44 +0.07 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 +0.07 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 +0.08 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.84 +0.09 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.33 +0.10 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 +0.14 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.33 +0.11 56 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.76 +0.07 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.33 +0.09 61 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.29 +0.14 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.29 +0.07 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.23 +0.13 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.18 +0.09 65 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.18 +0.10 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.14 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.18 +0.15 74 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.14 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 0.00 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 22 0
29SEP26 10.50 P 0.58 0.60 0.58 0.59 0.00 38 23 24 +23
29SEP26 11.00 P 0.00 0.00 0.00 0.77 0.00 38 0 105 0
29SEP26 11.50 P 0.94 0.98 0.94 0.97 0.00 38 30 51 +30
29SEP26 12.00 P 0.00 0.00 0.00 1.20 0.00 38 0 129 0
29SEP26 12.50 P 1.48 1.48 1.47 1.46 +0.01 38 49 263 +32
29SEP26 13.00 P 1.72 1.72 1.72 1.74 +0.01 37 30 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 +0.02 37 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.03 37 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 +0.04 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.02 37 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 +0.05 36 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 +0.05 35 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.40 +0.05 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 +0.04 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 -0.02 33 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 +0.06 31 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.52 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 +0.17 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.48 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.45 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.34 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.39 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.36 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.32 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.30 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.30 +0.21 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 -0.01 39 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 -0.01 39 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.01 39 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 0.00 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 -0.01 39 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 +0.01 39 0 1 0
30DEC26 13.00 P 1.98 1.99 1.97 2.02 0.00 38 50 129 +18
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.02 38 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 +0.01 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 +0.02 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.02 37 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 +0.02 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 +0.05 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.50 +0.02 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.05 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.06 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.76 +0.03 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.20 +0.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.71 +0.09 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.20 +0.13 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.62 +0.10 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 - 40 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.63 - 39 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.71 - 39 0 0 -
30MAR27 10.00 P 0.73 0.73 0.73 0.80 - 39 7 7 -
30MAR27 10.50 P 0.00 0.00 0.00 0.98 - 39 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.19 - 39 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.42 - 39 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.66 - 38 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.93 - 38 0 0 -
30MAR27 13.00 P 2.21 2.21 2.21 2.21 - 38 5 5 -
30MAR27 13.50 P 0.00 0.00 0.00 2.52 - 38 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.84 - 38 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 3.16 - 37 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.55 - 38 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.95 - 39 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 4.32 - 38 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.70 - 38 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 5.11 - 38 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 5.61 - 40 0 0 -
TOTAL PUT 751 36,694 +475
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$ 90.92
30MAR26 52.50 C 0.00 0.00 0.00 38.48 +0.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.99 +0.38 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.50 +0.36 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.01 +0.37 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.52 +0.35 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.03 +0.34 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.55 +0.34 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.09 +0.38 29 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.42 +0.14 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.10 +0.77 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.61 +0.76 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.14 +0.75 20 0 60 0
30MAR26 82.50 C 8.65 8.65 8.65 8.74 +0.71 21 1 0 -1
30MAR26 85.00 C 0.00 0.00 0.00 6.47 +0.63 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.46 +0.39 21 0 32 0
30MAR26 90.00 C 2.76 2.76 2.76 2.79 +0.26 20 30 61 +30
30MAR26 92.50 C 1.36 1.36 1.36 1.58 +0.17 20 10 42 +10
30MAR26 95.00 C 0.75 0.80 0.74 0.85 +0.11 21 100 420 0
30MAR26 97.50 C 0.40 0.40 0.40 0.41 +0.07 21 1 216 0
30MAR26 100.00 C 0.24 0.24 0.24 0.17 +0.03 21 11 253 +10
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 39 0
30MAR26 117.50 C 0.01 0.01 0.01 0.01 0.00 32 504 504 +504
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 23.64 - 0 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 21.21 +0.26 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.79 +0.25 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.30 +0.29 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.87 +0.74 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.50 +0.69 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 9.25 +0.63 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 7.19 +0.55 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 5.49 +0.42 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 3.85 +0.25 21 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 2.60 +0.15 21 0 60 0
29APR26 95.00 C 1.54 1.54 1.54 1.71 +0.12 21 2 3 +2
29APR26 97.50 C 0.00 0.00 0.00 1.10 +0.11 21 0 29 0
29APR26 100.00 C 0.71 0.71 0.71 0.65 +0.06 21 5 68 0
29APR26 102.50 C 0.41 0.41 0.41 0.37 +0.03 21 3 185 0
29APR26 105.00 C 0.30 0.30 0.30 0.20 +0.02 21 2 180 0
29APR26 107.50 C 0.21 0.21 0.21 0.11 +0.01 21 30 180 +30
29APR26 110.00 C 0.00 0.00 0.00 0.05 0.00 21 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.95 - 28 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 21.55 +0.27 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.16 +0.39 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.55 +0.25 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.20 +0.29 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.94 +0.64 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.82 +0.57 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.88 +0.49 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.29 +0.53 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.76 +0.30 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 3.46 +0.22 21 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 2.53 +0.16 21 0 0 0
28MAY26 97.50 C 1.73 1.74 1.73 1.78 +0.10 21 2 4 +2
28MAY26 100.00 C 1.23 1.24 1.23 1.22 +0.07 21 3 5 +3
28MAY26 102.50 C 0.00 0.00 0.00 0.81 +0.05 21 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.52 +0.03 21 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.33 +0.02 21 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.00 -0.06 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.59 +0.07 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.20 +0.22 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.81 +0.34 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.45 +0.47 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.80 +0.24 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.50 +0.27 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.31 +0.64 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 10.26 +0.59 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 8.38 +0.50 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 6.71 +0.42 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.40 +0.34 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 4.14 +0.27 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.12 +0.22 21 0 2 0
29JUN26 97.50 C 2.20 2.20 2.20 2.31 +0.19 21 1 31 +1
29JUN26 100.00 C 1.73 1.75 1.73 1.67 +0.14 21 3 66 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.18 +0.10 21 0 62 0
29JUN26 105.00 C 0.95 0.99 0.94 0.81 +0.07 21 36 107 +36
29JUN26 107.50 C 0.70 0.82 0.70 0.55 +0.04 21 60 90 +60
29JUN26 110.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 24.33 +0.24 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.03 +0.37 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.88 +0.58 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.54 +0.49 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.12 +0.63 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.16 +0.59 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.34 +0.54 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 9.69 +0.48 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 8.20 +0.41 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.85 +0.27 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 5.64 +0.23 22 0 20 0
29SEP26 95.00 C 4.50 4.50 4.50 4.62 +0.20 22 1 87 +1
29SEP26 97.50 C 0.00 0.00 0.00 3.81 +0.18 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.08 +0.13 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 +0.09 22 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 2.07 +0.11 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.64 +0.09 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.30 +0.10 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.99 +0.06 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 +0.04 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 +0.04 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 +0.02 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 24.61 +0.20 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.40 +0.26 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.26 +0.28 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.18 +0.26 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.10 +0.10 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.31 +0.51 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 12.63 +0.45 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.12 +0.45 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.73 +0.39 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.28 +0.29 22 0 1 0
30DEC26 92.50 C 6.95 6.95 6.95 7.12 +0.22 22 1 1 +1
30DEC26 95.00 C 0.00 0.00 0.00 6.10 +0.25 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 5.19 +0.17 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.45 +0.20 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.76 +0.13 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.20 +0.09 23 0 0 0
30DEC26 107.50 C 2.51 2.51 2.51 2.78 +0.12 23 1 1 +1
30DEC26 110.00 C 0.00 0.00 0.00 2.34 +0.09 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.92 +0.08 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.59 +0.08 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.32 +0.05 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.08 +0.05 23 0 8 0
30MAR27 67.50 C 0.00 0.00 0.00 25.30 - 25 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 23.19 - 24 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 21.16 - 24 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 19.19 - 24 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 17.26 - 23 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 15.58 - 23 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 13.99 - 23 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 12.49 - 23 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 11.16 - 23 0 0 -
30MAR27 90.00 C 9.35 9.35 9.35 9.69 - 23 1 1 -
30MAR27 92.50 C 0.00 0.00 0.00 8.53 - 22 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 7.48 - 22 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 6.57 - 23 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 5.75 - 23 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 5.03 - 23 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 4.41 - 23 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 3.88 - 23 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 3.41 - 23 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 2.93 - 23 0 0 -
TOTAL CALL 808 6,782 +691
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 650 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 57 1,510 1,957 +1,510
30MAR26 60.00 P 0.06 0.06 0.06 0.01 0.00 52 5 68 -5
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30MAR26 72.50 P 0.09 0.09 0.09 0.01 0.00 30 130 374 +130
30MAR26 75.00 P 0.13 0.14 0.13 0.01 0.00 26 60 291 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 182 0
30MAR26 80.00 P 0.23 0.23 0.23 0.04 -0.02 21 1 511 0
30MAR26 82.50 P 0.33 0.33 0.33 0.12 -0.07 21 10 356 +10
30MAR26 85.00 P 0.68 0.68 0.57 0.36 -0.15 21 186 821 +186
30MAR26 87.50 P 1.14 1.14 0.94 0.86 -0.28 21 185 762 +184
30MAR26 90.00 P 2.18 2.18 1.75 1.74 -0.31 21 17 152 +4
30MAR26 92.50 P 0.00 0.00 0.00 3.03 -0.51 21 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 4.75 -0.60 21 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 6.82 -0.72 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 9.13 -0.76 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 11.58 -0.78 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.08 -0.78 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.64 -0.72 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.14 -0.72 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.64 -0.72 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.14 -0.72 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.64 -0.72 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.14 -0.72 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.64 -0.72 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29APR26 72.50 P 0.22 0.24 0.22 0.01 -0.01 21 34 56 +18
29APR26 75.00 P 0.35 0.35 0.34 0.03 -0.02 21 60 72 +36
29APR26 77.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 491 0
29APR26 80.00 P 0.59 0.62 0.59 0.21 -0.09 21 11 974 +6
29APR26 82.50 P 0.83 0.83 0.76 0.46 -0.15 21 95 655 +95
29APR26 85.00 P 1.28 1.28 1.28 0.90 -0.24 21 1 143 0
29APR26 87.50 P 1.99 1.99 1.99 1.59 -0.35 21 1 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.56 -0.30 21 0 311 0
29APR26 92.50 P 0.00 0.00 0.00 3.83 -0.44 21 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 5.42 -0.45 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.29 -0.69 21 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 9.40 -0.73 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.68 -0.76 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.09 -0.78 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.65 -0.71 26 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.15 -0.71 29 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.65 -0.71 31 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.15 -0.71 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.65 -0.71 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.15 -0.71 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 37 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 78 0
28MAY26 77.50 P 0.70 0.70 0.70 0.25 -0.08 21 3 197 +3
28MAY26 80.00 P 0.96 0.96 0.86 0.47 -0.15 21 124 286 +124
28MAY26 82.50 P 0.00 0.00 0.00 0.86 -0.20 21 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 1.42 -0.31 21 0 105 0
28MAY26 87.50 P 2.32 2.32 2.32 2.23 -0.32 22 3 38 +3
28MAY26 90.00 P 0.00 0.00 0.00 3.24 -0.33 21 0 61 0
28MAY26 92.50 P 4.90 4.90 4.90 4.49 -0.43 21 30 30 +30
28MAY26 95.00 P 0.00 0.00 0.00 6.01 -0.62 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.79 -0.67 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.77 -0.71 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.92 -0.74 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.20 -0.77 21 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.65 -0.72 23 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.15 -0.71 25 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.65 -0.71 27 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.15 -0.71 30 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.65 -0.71 32 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.15 -0.71 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 10 0
29JUN26 70.00 P 0.56 0.56 0.56 0.07 -0.03 21 10 14 +10
29JUN26 72.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 438 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 -0.12 21 0 196 0
29JUN26 80.00 P 0.00 0.00 0.00 0.92 -0.17 21 0 83 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 -0.23 21 0 10 0
29JUN26 85.00 P 0.00 0.00 0.00 2.19 -0.32 21 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 3.14 -0.25 21 0 353 0
29JUN26 90.00 P 0.00 0.00 0.00 4.22 -0.30 21 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 5.49 -0.44 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 7.15 -0.57 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.92 -0.61 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 10.84 -0.66 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.90 -0.69 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.07 -0.25 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.54 +0.01 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.86 -0.54 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.25 -0.53 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.65 -0.54 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.06 -0.57 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.50 -0.58 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.94 -0.60 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.05 22 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.08 22 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.66 -0.11 23 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.00 -0.15 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 -0.19 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.06 -0.22 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.81 -0.27 23 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 3.71 -0.33 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.78 -0.36 23 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 5.95 -0.34 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.25 -0.40 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.75 -0.47 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.36 -0.57 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.13 -0.62 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.04 -0.63 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.05 -0.23 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.49 +0.11 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.67 +0.15 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.90 +0.12 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.06 -0.13 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.48 -0.45 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.83 -0.48 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.20 -0.51 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.08 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 -0.12 23 0 19 0
30DEC26 72.50 P 1.93 1.93 1.93 1.20 -0.16 23 1 8 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.67 -0.18 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.25 -0.22 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.95 -0.28 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.77 -0.33 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.75 -0.34 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.87 -0.32 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.10 -0.29 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.44 -0.37 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.90 -0.32 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.32 -0.57 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.06 -0.58 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.87 -0.63 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.80 -0.11 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.21 +0.32 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.28 +0.11 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.42 +0.13 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.61 +0.15 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.84 -0.09 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.12 -0.19 25 0 0 0
30MAR27 67.50 P 1.69 1.69 1.62 0.94 - 23 3 3 -
30MAR27 70.00 P 2.03 2.03 2.03 1.25 - 23 4 4 -
30MAR27 72.50 P 0.00 0.00 0.00 1.75 - 23 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 2.31 - 23 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 2.95 - 23 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 3.74 - 23 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 4.63 - 24 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 5.63 - 24 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 6.79 - 24 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 8.03 - 24 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 9.37 - 24 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 10.83 - 24 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 12.38 - 24 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 13.85 - 23 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 16.02 - 24 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 17.82 - 24 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 19.85 - 25 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 21.86 - 25 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 23.94 - 25 0 0 -
TOTAL PUT 2,484 13,635 +2,345
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$ 17.62
30MAR26 9.00 C 0.00 0.00 0.00 8.64 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.39 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.14 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.89 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.72 +0.28 113 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.18 +0.23 91 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.79 +0.34 111 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 6.18 +0.23 76 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.69 +0.19 72 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 5.19 +0.09 65 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.69 +0.24 59 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 4.21 +0.25 57 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.71 +0.24 50 0 355 0
30MAR26 14.50 C 3.05 3.05 3.05 3.22 +0.23 45 3 401 -3
30MAR26 15.00 C 0.00 0.00 0.00 2.74 +0.26 42 0 368 0
30MAR26 15.50 C 2.32 2.32 2.32 2.28 +0.21 39 9 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.85 +0.11 38 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 1.45 +0.16 36 0 107 0
30MAR26 17.00 C 0.00 0.00 0.00 1.12 +0.13 37 0 150 0
30MAR26 17.50 C 0.88 0.88 0.81 0.84 +0.10 37 16 91 +5
30MAR26 18.00 C 0.66 0.66 0.62 0.62 +0.07 37 24 328 +5
30MAR26 18.50 C 0.47 0.50 0.46 0.44 +0.04 37 55 193 +55
30MAR26 19.00 C 0.37 0.39 0.30 0.30 +0.03 37 124 215 +60
30MAR26 19.50 C 0.25 0.25 0.25 0.20 +0.02 37 60 270 +60
30MAR26 20.00 C 0.18 0.18 0.18 0.13 +0.01 37 100 279 +100
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 37 0 279 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2,010 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.92 +0.20 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.72 +0.25 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.18 +0.21 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.79 +0.32 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.18 +0.20 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.69 +0.19 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.19 +0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.75 +0.25 47 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.26 +0.25 43 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.79 +0.31 41 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.31 +0.31 38 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.91 +0.27 40 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.47 +0.26 37 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.97 +0.15 31 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.67 +0.17 34 0 294 0
29APR26 17.00 C 1.39 1.39 1.39 1.36 +0.15 34 15 146 +15
29APR26 17.50 C 1.12 1.12 1.12 1.10 +0.13 34 15 82 +15
29APR26 18.00 C 0.90 0.90 0.90 0.88 +0.11 35 15 71 +15
29APR26 18.50 C 0.71 0.71 0.71 0.69 +0.08 35 5 20 0
29APR26 19.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.40 +0.05 35 0 0 0
29APR26 20.00 C 0.35 0.36 0.35 0.30 +0.04 35 23 32 +22
29APR26 21.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.19 +0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.70 +0.20 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.25 +0.15 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.80 +0.27 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.37 +0.32 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.80 +0.26 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.39 +0.20 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.93 +0.20 35 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.54 +0.18 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 2.17 +0.27 35 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.82 +0.18 34 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.51 +0.14 34 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.23 +0.11 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.99 +0.09 33 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.79 +0.08 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 13 0
28MAY26 19.50 C 0.57 0.57 0.57 0.48 +0.06 33 15 37 +15
28MAY26 20.00 C 0.49 0.49 0.49 0.37 +0.05 33 15 25 +15
28MAY26 21.00 C 0.34 0.34 0.34 0.21 +0.03 33 15 35 +15
28MAY26 22.00 C 0.22 0.22 0.22 0.12 +0.02 33 15 15 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.68 +0.21 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.43 +0.20 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.93 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.72 +0.24 58 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 7.19 +0.20 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.79 +0.30 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 +0.20 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.75 +0.24 44 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.25 +0.15 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.80 +0.27 41 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 4.37 +0.30 42 0 1,502 0
29JUN26 14.00 C 3.80 3.80 3.80 3.89 +0.22 39 10 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.39 +0.10 35 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 +0.20 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.60 +0.10 34 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 2.23 +0.15 34 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 +0.20 34 0 553 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 +0.16 34 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 +0.15 34 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 +0.12 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.09 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.80 +0.08 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 +0.07 34 0 40 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 +0.05 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 2 0
29JUN26 24.00 C 0.19 0.20 0.19 0.09 +0.01 34 5 5 +5
29SEP26 9.00 C 0.00 0.00 0.00 8.68 +0.20 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.43 +0.20 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.18 +0.20 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.93 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.72 +0.23 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.19 +0.20 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.79 +0.28 48 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.27 +0.23 43 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.80 +0.29 41 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.33 +0.23 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 +0.37 42 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 +0.29 34 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.98 +0.23 35 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.51 +0.15 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 +0.19 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 +0.19 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.56 +0.19 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 +0.18 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 2.05 +0.18 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.83 +0.17 35 0 54 0
29SEP26 18.00 C 1.55 1.59 1.54 1.62 +0.16 35 53 59 +21
29SEP26 18.50 C 1.35 1.37 1.30 1.44 +0.15 35 10 34 +6
29SEP26 19.00 C 1.20 1.20 1.20 1.27 +0.14 35 7 50 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 +0.14 35 0 6 0
29SEP26 20.00 C 1.00 1.00 1.00 0.99 +0.13 35 15 16 +15
29SEP26 21.00 C 0.80 0.80 0.80 0.80 +0.11 36 15 15 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.10 36 0 0 0
29SEP26 23.00 C 0.50 0.50 0.50 0.47 +0.08 36 2 21 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.06 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.18 +0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.94 +0.21 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.72 +0.23 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.20 +0.20 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.79 +0.28 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.27 +0.22 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.81 +0.22 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.38 +0.23 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.97 +0.23 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.58 +0.35 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.09 +0.18 32 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 +0.22 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 3.44 +0.22 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 3.16 +0.22 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 +0.22 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 +0.22 34 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 +0.22 34 0 56 0
30DEC26 17.50 C 1.95 2.15 1.94 2.19 +0.21 34 1,100 1,100 +1,084
30DEC26 18.00 C 1.88 1.88 1.88 1.98 +0.20 34 100 124 +100
30DEC26 18.50 C 0.00 0.00 0.00 1.80 +0.19 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 +0.19 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 +0.18 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.33 +0.17 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 +0.18 35 0 0 0
30DEC26 22.00 C 0.88 0.88 0.88 0.93 +0.16 36 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.75 +0.14 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 +0.09 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.14 - 34 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.79 - 35 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.45 - 35 0 0 -
30MAR27 14.50 C 3.77 3.77 3.77 4.13 - 35 10 10 -
30MAR27 15.00 C 0.00 0.00 0.00 3.82 - 34 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 3.54 - 34 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 3.26 - 34 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 3.02 - 34 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 2.78 - 34 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 2.48 - 33 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 2.29 - 34 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 2.09 - 34 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 1.93 - 34 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.77 - 34 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 1.63 - 34 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 1.40 - 34 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 1.21 - 35 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 1.00 - 35 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 0.81 - 34 0 0 -
TOTAL CALL 1,866 17,661 +1,670
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 621 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 491 0
30MAR26 15.50 P 0.12 0.12 0.11 0.10 -0.04 37 75 570 +60
30MAR26 16.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 120 0
30MAR26 16.50 P 0.28 0.28 0.28 0.28 -0.08 36 5 72 +5
30MAR26 17.00 P 0.51 0.51 0.51 0.45 -0.11 36 15 38 -11
30MAR26 17.50 P 0.66 0.75 0.66 0.67 -0.15 36 35 117 +20
30MAR26 18.00 P 0.94 1.05 0.94 0.96 -0.16 37 32 122 +15
30MAR26 18.50 P 1.38 1.38 1.38 1.29 -0.18 38 15 15 +15
30MAR26 19.00 P 1.64 1.64 1.64 1.67 -0.19 39 1 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.08 -0.07 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.52 -0.14 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.45 -0.23 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.41 -0.31 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.38 -0.37 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.38 -0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.38 -0.20 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 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 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 405 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 115 0
29APR26 14.50 P 0.12 0.12 0.12 0.09 -0.02 35 7 96 0
29APR26 15.00 P 0.18 0.18 0.18 0.14 -0.03 34 5 374 -5
29APR26 15.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 750 0
29APR26 16.00 P 0.33 0.33 0.33 0.33 -0.05 34 3 452 0
29APR26 16.50 P 0.00 0.00 0.00 0.47 -0.08 34 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.66 -0.11 34 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 0.90 -0.12 34 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 1.18 -0.14 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.50 -0.07 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.86 -0.16 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.25 -0.17 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.64 -0.20 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.57 -0.19 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.46 -0.27 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.42 -0.33 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.39 -0.37 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 6 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 -0.03 33 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.39 -0.05 32 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 0.54 -0.06 32 0 23 0
28MAY26 16.50 P 0.74 0.74 0.70 0.73 -0.07 32 45 35 +24
28MAY26 17.00 P 0.00 0.00 0.00 0.95 -0.09 31 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.21 -0.09 31 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 1.50 -0.11 31 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 1.82 -0.17 31 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.17 -0.27 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.56 -0.29 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.96 -0.14 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.93 -0.01 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.72 -0.30 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.74 -0.26 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.60 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 -0.05 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.74 -0.07 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 0.93 -0.09 33 0 587 0
29JUN26 17.00 P 1.18 1.18 1.18 1.18 -0.11 33 3 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 -0.13 33 0 85 0
29JUN26 18.00 P 1.80 1.80 1.75 1.74 -0.17 33 30 45 +30
29JUN26 18.50 P 2.09 2.09 2.06 2.07 -0.15 34 45 60 +45
29JUN26 19.00 P 0.00 0.00 0.00 2.44 -0.19 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.71 -0.32 31 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.28 -0.11 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.00 -0.30 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.95 -0.27 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.99 -0.11 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.81 -0.22 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.02 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.02 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 52 0
29SEP26 15.50 P 1.07 1.07 1.02 1.02 -0.02 36 45 99 +15
29SEP26 16.00 P 1.24 1.24 1.23 1.23 -0.03 36 30 48 +30
29SEP26 16.50 P 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.74 -0.02 37 0 3 0
29SEP26 17.50 P 2.05 2.05 2.03 2.02 -0.03 37 100 100 +100
29SEP26 18.00 P 0.00 0.00 0.00 2.32 -0.03 37 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.64 -0.05 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 -0.05 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 -0.07 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.07 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 -0.09 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 -0.11 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 -0.13 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.94 -0.35 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.03 36 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 +0.03 35 0 8 0
30DEC26 14.00 P 0.74 0.74 0.74 0.74 +0.03 36 15 15 +15
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.03 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 +0.04 36 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 +0.03 36 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.51 +0.03 36 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.03 36 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 +0.02 36 0 52 0
30DEC26 17.50 P 2.37 2.37 2.33 2.30 +0.01 36 330 330 +277
30DEC26 18.00 P 2.68 2.68 2.68 2.59 +0.01 36 10 45 0
30DEC26 18.50 P 3.02 3.02 3.02 2.91 0.00 37 15 45 +15
30DEC26 19.00 P 0.00 0.00 0.00 3.24 -0.01 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.58 -0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.19 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 -0.23 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 -0.25 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.07 -0.32 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 - 34 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.73 - 34 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.91 - 35 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.09 - 35 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.28 - 35 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.49 - 35 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.71 - 35 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.97 - 35 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.22 - 35 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.51 - 36 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.81 - 36 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.11 - 36 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 3.45 - 36 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 3.79 - 36 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 4.02 - 34 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 4.75 - 34 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 5.53 - 35 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 6.33 - 34 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 7.18 - 34 0 0 -
TOTAL PUT 861 13,377 +650
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$ 63.45
30MAR26 37.00 C 0.00 0.00 0.00 26.51 -0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.63 -0.46 85 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.54 -0.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.55 -0.15 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.55 -0.15 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.55 -0.06 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.55 -0.16 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.56 -0.15 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.62 -0.09 57 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.56 -0.68 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.56 -0.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.57 -0.15 34 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 14.57 -0.10 30 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 13.57 -0.10 0 0 3 0
30MAR26 52.50 C 10.45 10.45 10.45 11.08 -0.12 24 4 269 -4
30MAR26 55.00 C 0.00 0.00 0.00 8.59 -0.11 20 0 284 0
30MAR26 57.50 C 0.00 0.00 0.00 6.13 -0.15 18 0 144 0
30MAR26 60.00 C 0.00 0.00 0.00 3.71 -0.27 15 0 145 0
30MAR26 62.50 C 0.00 0.00 0.00 1.93 -0.25 17 0 160 0
30MAR26 65.00 C 0.87 0.87 0.74 0.82 -0.21 18 24 212 +20
30MAR26 67.50 C 0.00 0.00 0.00 0.25 -0.14 18 0 63 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 -0.06 18 0 32 0
30MAR26 72.50 C 0.10 0.10 0.10 0.01 -0.02 18 20 50 +20
30MAR26 75.00 C 0.09 0.09 0.09 0.01 0.00 22 15 35 +15
30MAR26 77.50 C 0.05 0.05 0.05 0.01 0.00 26 20 45 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.65 -0.16 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.66 -0.15 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.66 -0.16 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.75 -0.49 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.67 -0.05 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.68 -0.05 24 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.68 -0.22 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.69 -0.07 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.21 -0.04 19 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.78 -0.15 20 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.27 -0.30 13 0 117 0
29APR26 60.00 C 3.70 3.95 3.70 4.27 -0.16 18 4 137 +4
29APR26 62.50 C 0.00 0.00 0.00 2.65 -0.10 19 0 35 0
29APR26 65.00 C 1.17 1.17 1.17 1.48 -0.11 19 15 78 +15
29APR26 67.50 C 0.58 0.62 0.58 0.74 -0.10 19 30 77 +15
29APR26 70.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 31 0
29APR26 72.50 C 0.00 0.00 0.00 0.14 -0.02 20 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 24 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 18.79 -0.03 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.76 -0.48 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.83 -0.03 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.78 -0.13 22 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.70 -0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.80 -0.13 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.21 -0.16 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.98 -0.40 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.77 +0.11 20 0 2 0
28MAY26 60.00 C 4.04 4.04 3.97 4.67 -0.06 19 30 30 +30
28MAY26 62.50 C 0.00 0.00 0.00 3.11 -0.03 19 0 19 0
28MAY26 65.00 C 1.53 1.53 1.53 1.94 -0.03 20 15 197 +15
28MAY26 67.50 C 0.94 1.13 0.94 1.12 -0.06 20 22 219 +15
28MAY26 70.00 C 0.60 0.60 0.60 0.64 +0.01 20 15 255 0
28MAY26 72.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
28MAY26 80.00 C 0.13 0.13 0.13 0.03 0.00 21 15 30 +15
28MAY26 82.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 23.72 -0.06 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.73 -0.07 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.74 -0.07 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.74 -0.07 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.75 -0.06 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.84 +0.02 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.76 -0.48 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.83 -0.03 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.78 -0.13 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.79 -0.11 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.80 -0.16 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.21 -0.16 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.98 -0.40 19 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 6.77 +0.02 19 0 16 0
29JUN26 60.00 C 4.35 4.35 4.35 4.67 -0.06 18 1 54 0
29JUN26 62.50 C 0.00 0.00 0.00 3.11 -0.03 18 0 7 0
29JUN26 65.00 C 1.49 1.49 1.49 1.94 -0.03 19 15 45 +15
29JUN26 67.50 C 0.92 0.92 0.92 1.13 -0.05 19 15 21 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.66 +0.03 19 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 20 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 23.72 -0.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.73 -0.08 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.74 -0.09 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.74 -0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.75 -0.12 22 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.84 -0.02 30 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.76 -0.48 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.83 -0.03 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.78 -0.13 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.79 -0.11 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.80 -0.16 18 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.21 -0.16 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.98 -0.40 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.77 -0.07 16 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.86 -0.10 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.24 -0.27 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.14 -0.23 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.37 -0.21 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.89 -0.13 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 -0.13 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 -0.10 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.07 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.83 +0.02 33 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.74 -0.09 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.74 -0.11 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.75 -0.40 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.84 -0.15 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.76 -0.48 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.83 -0.16 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.78 -0.13 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.79 -0.11 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.81 -0.15 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.41 -0.01 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.17 -0.21 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.18 +0.26 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.34 -0.04 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 4.02 +0.17 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.96 +0.19 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.13 +0.19 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 +0.17 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 +0.11 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.71 +0.09 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 +0.07 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.33 +0.08 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.06 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 +0.04 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.76 - 15 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 16.83 - 20 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 15.78 - 15 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 14.80 - 16 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 13.83 - 16 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 11.49 - 16 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 9.17 - 14 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 7.23 - 14 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 5.88 - 16 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 4.41 - 15 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 3.34 - 15 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 2.48 - 15 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 1.81 - 16 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 1.29 - 16 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 0.91 - 16 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 0.66 - 16 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 0.46 - 16 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 0.31 - 16 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 0.20 - 16 0 0 -
TOTAL CALL 260 3,480 +205
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 54 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 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 15 199 +15
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 166 0
30MAR26 57.50 P 0.09 0.09 0.06 0.04 -0.03 18 39 152 +37
30MAR26 60.00 P 0.35 0.44 0.30 0.24 -0.07 18 94 275 +72
30MAR26 62.50 P 0.97 1.38 0.97 0.91 -0.06 18 22 103 +13
30MAR26 65.00 P 2.99 3.00 2.99 2.27 -0.03 19 17 62 -15
30MAR26 67.50 P 0.00 0.00 0.00 4.31 +0.05 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.75 +0.13 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.32 +0.25 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.90 +0.35 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.33 +0.30 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.84 +0.36 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.62 +0.72 69 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.20 +0.69 77 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 0.00 21 0 26 0
29APR26 55.00 P 0.08 0.08 0.08 0.07 0.00 20 1 151 +1
29APR26 57.50 P 0.24 0.24 0.24 0.24 +0.01 19 10 142 0
29APR26 60.00 P 0.70 0.70 0.67 0.66 +0.02 19 11 173 +10
29APR26 62.50 P 0.00 0.00 0.00 1.55 +0.14 20 0 18 0
29APR26 65.00 P 0.00 0.00 0.00 2.90 +0.18 20 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 4.71 +0.16 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 6.89 +0.15 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.33 +0.26 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.90 +0.27 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.47 +0.42 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.05 +0.16 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.62 +0.69 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.20 +0.69 57 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 0.02 +0.01 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 52.50 P 0.12 0.12 0.12 0.13 +0.02 20 10 28 +10
28MAY26 55.00 P 0.38 0.38 0.38 0.37 +0.05 20 15 49 +15
28MAY26 57.50 P 0.88 0.88 0.88 0.84 +0.08 20 2 83 +2
28MAY26 60.00 P 0.00 0.00 0.00 1.63 +0.12 20 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 2.92 +0.23 21 0 97 0
28MAY26 65.00 P 5.19 5.19 4.83 4.59 +0.25 21 71 146 +66
28MAY26 67.50 P 0.00 0.00 0.00 6.54 +0.25 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.73 +0.18 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.08 +0.29 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.39 +0.18 27 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.66 -0.23 24 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.59 +0.17 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.13 +0.36 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.06 -0.47 30 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 0.00 18 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 23 0
29JUN26 55.00 P 0.38 0.38 0.38 0.47 +0.06 19 2 31 +2
29JUN26 57.50 P 0.92 1.09 0.92 0.99 +0.10 19 31 60 +31
29JUN26 60.00 P 0.00 0.00 0.00 1.88 +0.19 19 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.16 +0.27 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.77 +0.22 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.68 +0.37 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.83 +0.28 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.08 +0.23 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.43 +0.22 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.99 +0.09 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.59 +0.17 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.13 +0.36 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.16 -0.37 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 -0.04 16 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.67 -0.04 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.27 -0.08 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.16 -0.12 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.39 -0.12 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.80 -0.23 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.81 +0.13 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.90 0.00 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.19 +0.06 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.59 +0.11 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.07 +0.12 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.59 +0.14 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.13 +0.36 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.54 +0.01 31 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 0.02 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 +0.05 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 +0.06 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 +0.09 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.58 +0.12 17 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.03 +0.16 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 1.74 +0.21 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.74 +0.30 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.00 +0.34 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.51 +0.36 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.27 +0.34 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.26 +0.31 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.44 +0.28 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.75 +0.24 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.17 +0.22 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.64 +0.19 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.13 +0.35 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.54 +0.01 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 - 16 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 0.14 - 16 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.19 - 16 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 0.26 - 16 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.34 - 16 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.64 - 16 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.14 - 16 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 1.88 - 16 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 2.84 - 16 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 4.07 - 16 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 5.55 - 16 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 7.29 - 17 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 9.26 - 17 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 11.44 - 18 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 13.75 - 19 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 16.17 - 21 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 18.64 - 23 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 21.14 - 24 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 23.68 - 27 0 0 -
TOTAL PUT 340 3,468 +259
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$ 26.68
30MAR26 15.50 C 0.00 0.00 0.00 11.18 +0.19 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.69 +0.18 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.20 +0.06 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.69 +0.19 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.19 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.72 -0.04 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.20 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.71 +0.19 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.72 +0.20 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.76 +0.22 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.78 +0.19 31 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.84 +0.18 29 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 1.97 +0.14 27 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.27 +0.11 27 0 72 0
30MAR26 27.00 C 0.73 0.73 0.69 0.75 +0.08 27 3 140 +3
30MAR26 28.00 C 0.38 0.38 0.38 0.39 +0.04 27 4 154 +4
30MAR26 29.00 C 0.19 0.19 0.19 0.19 +0.02 27 1 708 0
30MAR26 30.00 C 0.07 0.07 0.07 0.08 +0.01 27 9 1,129 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 69 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 9.26 +0.02 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.87 +0.11 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.38 +0.17 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.77 +0.08 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.73 +0.14 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.81 +0.20 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.88 +0.20 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.95 +0.20 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.01 +0.22 26 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.31 +0.14 28 0 123 0
29APR26 26.00 C 1.67 1.67 1.67 1.66 +0.10 28 15 230 +15
29APR26 27.00 C 0.00 0.00 0.00 1.14 +0.09 28 0 116 0
29APR26 28.00 C 0.71 0.71 0.71 0.74 +0.07 28 1 57 +1
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 0.00 28 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.38 +0.17 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.86 +0.03 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.36 +0.04 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.88 +0.14 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.91 +0.07 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.88 +0.20 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.00 +0.07 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.16 +0.01 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.57 +0.15 28 0 100 0
28MAY26 26.00 C 1.94 1.94 1.94 1.96 +0.11 28 15 110 +2
28MAY26 27.00 C 1.34 1.44 1.34 1.45 +0.12 28 30 30 -2
28MAY26 28.00 C 0.00 0.00 0.00 1.02 +0.07 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.71 +0.06 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 14 0
28MAY26 32.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.34 +0.20 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.04 +0.42 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.39 +0.15 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.90 +0.14 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.60 +0.30 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.86 +0.03 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.53 +0.21 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.94 +0.17 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.95 +0.11 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.99 +0.06 25 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.24 +0.22 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.41 +0.19 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.67 +0.17 27 0 0 0
29JUN26 26.00 C 2.18 2.18 2.18 2.03 +0.14 26 6 260 0
29JUN26 27.00 C 1.56 1.68 1.56 1.50 +0.12 26 37 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.08 +0.09 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.76 +0.08 25 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 +0.06 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.39 +0.15 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.90 +0.14 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.60 +0.30 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.94 +0.11 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 +0.21 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 +0.26 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.12 +0.28 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.14 +0.16 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.44 +0.27 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.78 +0.35 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.15 +0.15 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.60 +0.13 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.12 +0.12 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 +0.11 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 +0.10 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 +0.08 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.87 +0.06 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.06 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.05 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.39 +0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.90 +0.14 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.60 +0.30 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.00 +0.17 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.55 +0.16 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 +0.19 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 +0.30 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.40 +0.11 29 0 0 0
30DEC26 23.00 C 4.75 4.75 4.75 4.69 +0.04 29 22 22 +22
30DEC26 24.00 C 0.00 0.00 0.00 4.08 +0.20 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.50 +0.13 29 0 0 0
30DEC26 26.00 C 2.94 2.94 2.94 2.95 +0.09 29 15 70 +15
30DEC26 27.00 C 2.49 2.49 2.49 2.50 +0.10 29 15 15 +15
30DEC26 28.00 C 2.12 2.13 2.12 2.11 +0.05 29 21 21 +21
30DEC26 29.00 C 0.00 0.00 0.00 1.78 +0.04 29 0 0 0
30DEC26 30.00 C 1.50 1.50 1.50 1.51 +0.05 29 1 12 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.08 +0.05 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.60 - 33 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 8.06 - 30 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.57 - 28 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 7.17 - 29 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 6.35 - 28 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 5.52 - 27 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 4.99 - 29 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 4.40 - 29 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 3.76 - 28 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 3.32 - 28 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.88 - 28 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 2.50 - 28 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 2.17 - 28 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.89 - 28 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.64 - 29 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 1.42 - 29 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 1.22 - 29 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 1.06 - 29 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 0.87 - 29 0 0 -
TOTAL CALL 195 5,811 +97
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,323 0
30MAR26 24.00 P 0.11 0.11 0.11 0.09 -0.03 28 20 226 +3
30MAR26 25.00 P 0.24 0.24 0.24 0.24 -0.07 27 4 184 +4
30MAR26 26.00 P 0.55 0.55 0.49 0.52 -0.12 27 4 221 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.00 -0.16 27 0 97 0
30MAR26 28.00 P 0.00 0.00 0.00 1.65 -0.18 27 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 2.44 -0.22 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.35 -0.33 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.34 -0.29 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.35 -0.33 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.36 -0.18 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.36 -0.18 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.36 -0.18 53 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.36 -0.26 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.36 -0.18 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 46 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 101 0
29APR26 24.00 P 0.00 0.00 0.00 0.26 -0.06 28 0 102 0
29APR26 25.00 P 0.53 0.53 0.52 0.50 -0.09 28 12 195 +12
29APR26 26.00 P 0.00 0.00 0.00 0.85 -0.12 28 0 152 0
29APR26 27.00 P 0.00 0.00 0.00 1.31 -0.15 27 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.91 -0.18 27 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.66 -0.18 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.48 -0.20 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.39 -0.24 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.50 -0.18 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.36 -0.18 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.36 -0.19 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.36 -0.21 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.36 -0.26 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.36 -0.19 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 9 0
28MAY26 24.00 P 0.50 0.50 0.50 0.43 -0.05 28 15 23 +15
28MAY26 25.00 P 0.79 0.79 0.79 0.71 -0.07 28 7 110 0
28MAY26 26.00 P 1.09 1.09 1.09 1.07 -0.12 27 15 121 +15
28MAY26 27.00 P 0.00 0.00 0.00 1.54 -0.13 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.12 -0.19 27 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 2.77 -0.34 25 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.64 -0.18 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.50 -0.19 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.50 -0.18 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.38 -0.37 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.36 -0.19 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.37 -0.22 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.36 -0.26 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.36 -0.19 41 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 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.04 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 -0.05 25 0 3 0
29JUN26 25.00 P 1.09 1.09 1.09 1.01 -0.08 24 6 34 +6
29JUN26 26.00 P 1.54 1.54 1.46 1.47 -0.10 24 30 325 +30
29JUN26 27.00 P 0.00 0.00 0.00 2.03 -0.12 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.68 -0.13 24 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 3.40 -0.16 23 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.19 -0.18 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.04 -0.18 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.92 -0.19 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.69 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.63 -0.21 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.58 -0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.04 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 -0.05 28 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 -0.06 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 -0.08 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.19 -0.09 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.73 -0.11 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 -0.10 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.16 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.80 -0.14 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.60 -0.15 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.38 -0.27 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.38 -0.13 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.28 -0.10 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.19 -0.15 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.96 -0.29 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.89 -0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.03 29 0 49 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.04 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.01 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.05 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 0.00 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.14 -0.07 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 -0.09 29 0 16 0
30DEC26 27.00 P 3.19 3.19 3.19 3.19 -0.11 29 15 16 +15
30DEC26 28.00 P 3.81 3.82 3.81 3.81 -0.12 29 30 30 +30
30DEC26 29.00 P 0.00 0.00 0.00 4.49 -0.10 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.32 +0.03 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.17 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.75 -0.25 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 -0.11 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.61 +0.03 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.33 -0.06 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.21 -0.09 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.11 -0.21 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 - 29 0 0 -
30MAR27 19.00 P 0.47 0.47 0.47 0.46 - 29 2 2 -
30MAR27 19.50 P 0.56 0.56 0.56 0.56 - 29 3 3 -
30MAR27 20.00 P 0.00 0.00 0.00 0.66 - 29 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.91 - 29 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 1.20 - 29 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.54 - 29 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.94 - 29 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.40 - 29 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.92 - 29 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 3.49 - 29 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 4.10 - 29 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 4.76 - 29 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 5.46 - 29 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 6.22 - 29 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 6.99 - 29 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 7.77 - 29 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 8.63 - 29 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 9.50 - 29 0 0 -
TOTAL PUT 163 5,129 +131
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$ 419.00
27FEB26 295.00 C 0.00 0.00 0.00 124.00 +3.58 0 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 119.00 +3.58 0 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 109.00 +0.41 0 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 99.00 +0.71 0 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 89.00 +3.57 0 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 79.00 +3.57 0 0 0 0
27FEB26 350.00 C 0.00 0.00 0.00 69.00 +1.61 0 0 0 -2
27FEB26 360.00 C 0.00 0.00 0.00 59.00 +3.57 0 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 49.00 +3.57 0 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 39.00 +3.57 0 0 0 0
27FEB26 390.00 C 0.00 0.00 0.00 29.00 +3.55 0 0 0 -91
27FEB26 400.00 C 15.56 19.24 15.56 19.00 +3.41 0 244 0 -67
27FEB26 410.00 C 8.00 10.35 5.50 9.00 +2.61 0 334 0 -288
27FEB26 420.00 C 1.50 2.20 0.11 0.00 -1.00 0 1,207 1,072 +156
27FEB26 430.00 C 0.06 0.15 0.05 0.00 -0.60 0 169 1,098 +80
27FEB26 440.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 452 0
27FEB26 450.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 186 0
27FEB26 460.00 C 0.00 0.00 0.00 0.00 -0.52 0 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 1 0
27FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.49 0 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.47 0 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
27FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 0 0
06MAR26 295.00 C 0.00 0.00 0.00 124.16 +2.83 0 0 0 0
06MAR26 300.00 C 116.50 116.50 116.50 119.16 +3.57 0 3 3 0
06MAR26 310.00 C 0.00 0.00 0.00 109.17 +0.58 62 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 99.17 +0.70 0 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 89.18 +3.57 47 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 79.18 +1.30 0 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 69.19 +1.60 32 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 59.20 +1.88 35 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 49.21 +3.50 31 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 39.24 +2.27 28 0 0 0
06MAR26 390.00 C 0.00 0.00 0.00 29.40 +3.41 27 0 60 0
06MAR26 400.00 C 21.00 21.00 18.30 19.97 +3.01 26 8 118 +4
06MAR26 410.00 C 12.41 12.41 9.59 11.29 +1.67 23 43 1,240 +10
06MAR26 420.00 C 4.27 6.50 4.00 5.21 +0.94 24 509 2,048 +254
06MAR26 430.00 C 2.55 2.90 1.44 2.42 +0.31 27 1,358 1,401 +417
06MAR26 440.00 C 1.20 1.20 0.56 1.13 +0.05 30 366 497 +251
06MAR26 450.00 C 0.42 0.42 0.30 0.55 -0.03 33 23 95 +18
06MAR26 460.00 C 0.00 0.00 0.00 0.29 -0.23 36 0 36 0
06MAR26 470.00 C 0.00 0.00 0.00 0.16 -0.35 39 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 0.09 -0.41 42 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 0.07 -0.42 46 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.04 -0.44 48 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.03 -0.44 51 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.02 -0.44 53 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.01 -0.44 54 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.43 58 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 204.11 +3.39 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 200.09 +4.47 137 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 195.00 +3.62 131 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 190.09 +4.17 128 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 185.06 +3.88 123 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 179.22 +3.58 71 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 174.13 +3.49 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 169.95 +4.00 110 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 164.23 +3.58 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.12 +4.46 105 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 154.85 +4.19 97 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.23 +4.56 99 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 145.06 +3.48 93 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 140.04 +2.94 90 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 135.07 +2.88 87 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 130.14 +4.45 84 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 124.27 +2.94 46 0 25 0
30MAR26 300.00 C 117.00 117.00 117.00 119.27 +2.66 0 2 43 -2
30MAR26 310.00 C 0.00 0.00 0.00 109.94 +1.35 69 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 99.87 +1.40 62 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 89.94 +4.21 57 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 79.31 +1.43 0 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 70.11 +2.52 47 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 60.37 +2.99 43 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 50.41 +4.54 37 0 668 0
30MAR26 380.00 C 40.00 40.00 40.00 40.89 +3.92 34 2 879 -2
30MAR26 390.00 C 29.77 30.08 29.71 30.41 +3.21 25 100 1,248 -48
30MAR26 400.00 C 23.13 23.55 18.24 21.28 +2.53 22 854 2,247 +233
30MAR26 410.00 C 14.98 15.80 12.00 14.37 +1.81 23 265 4,206 -131
30MAR26 420.00 C 9.70 10.21 7.59 8.99 +1.04 23 727 5,529 -32
30MAR26 430.00 C 6.20 6.88 4.78 5.77 +0.33 24 1,127 5,156 +647
30MAR26 440.00 C 4.02 4.30 3.18 3.71 -0.10 25 877 3,946 +553
30MAR26 450.00 C 2.50 2.84 2.00 2.40 -0.34 26 1,212 6,368 +293
30MAR26 460.00 C 1.95 1.95 1.43 1.55 -0.46 27 73 7,073 +47
30MAR26 470.00 C 1.14 1.20 1.02 1.07 -0.43 29 212 4,128 -119
30MAR26 480.00 C 0.92 0.92 0.85 0.71 -0.44 30 21 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.47 -0.45 30 0 2,499 0
30MAR26 500.00 C 0.50 0.50 0.50 0.32 -0.40 31 20 9,308 0
30MAR26 510.00 C 0.00 0.00 0.00 0.21 -0.40 32 0 2,395 0
30MAR26 520.00 C 0.00 0.00 0.00 0.15 -0.35 33 0 5,067 0
30MAR26 530.00 C 0.26 0.26 0.23 0.11 -0.34 34 60 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.08 -0.36 35 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.06 -0.26 36 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.04 -0.25 37 0 444 0
30MAR26 570.00 C 0.12 0.13 0.12 0.03 -0.23 38 54 577 +54
30MAR26 580.00 C 0.11 0.11 0.11 0.02 -0.22 38 5 2,985 +5
29APR26 295.00 C 0.00 0.00 0.00 124.27 +1.34 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 119.27 +0.40 37 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 109.94 +1.35 53 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 99.87 +1.40 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 90.16 +1.91 46 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 80.22 +2.22 41 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 70.11 +2.52 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 60.37 +2.99 33 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 50.41 +4.19 29 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 41.04 +3.79 26 1 101 0
29APR26 390.00 C 0.00 0.00 0.00 32.36 +3.10 25 0 367 0
29APR26 400.00 C 25.00 25.00 22.60 24.30 +2.56 23 4 1,283 0
29APR26 410.00 C 18.22 18.22 16.54 18.22 +1.86 23 41 685 +10
29APR26 420.00 C 14.40 14.40 12.15 13.16 +0.91 23 458 2,455 +303
29APR26 430.00 C 10.70 10.70 9.08 10.01 +0.78 24 160 1,463 +32
29APR26 440.00 C 8.00 8.05 7.00 7.62 +0.65 25 196 2,050 +161
29APR26 450.00 C 6.00 6.05 5.49 5.80 +0.50 26 59 731 +49
29APR26 460.00 C 4.50 4.87 3.88 4.48 +0.43 27 189 669 +135
29APR26 470.00 C 3.49 3.49 3.14 3.48 +0.31 28 50 2,293 +30
29APR26 480.00 C 2.64 2.75 2.39 2.71 +0.22 28 65 1,788 +42
29APR26 490.00 C 2.06 2.06 2.06 2.10 +0.12 29 40 1,268 0
29APR26 500.00 C 1.58 1.65 1.58 1.70 +0.14 30 105 10,334 -25
29APR26 510.00 C 0.00 0.00 0.00 1.36 +0.10 31 0 1,303 0
29APR26 520.00 C 1.10 1.10 1.10 1.16 +0.16 32 3 4,170 0
29APR26 530.00 C 0.97 0.97 0.97 0.95 +0.12 33 10 947 0
29APR26 540.00 C 0.90 0.90 0.80 0.78 +0.11 34 25 302 +15
29APR26 550.00 C 0.00 0.00 0.00 0.64 +0.08 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.53 +0.06 36 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 643 0
28MAY26 295.00 C 0.00 0.00 0.00 124.27 +0.95 36 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 119.27 +0.40 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 109.94 +1.35 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.87 +1.40 40 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 90.16 +1.91 38 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 80.22 +2.18 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 70.11 +2.21 30 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 60.37 +2.42 27 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 51.40 +4.59 27 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 42.50 +4.23 25 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 35.44 +3.02 25 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 27.59 +2.08 23 0 339 0
28MAY26 410.00 C 0.00 0.00 0.00 22.01 +1.62 23 0 577 0
28MAY26 420.00 C 16.95 17.90 16.95 17.30 +1.27 23 293 1,083 +194
28MAY26 430.00 C 13.40 14.25 13.40 13.78 +0.83 24 134 552 +87
28MAY26 440.00 C 11.80 11.80 11.44 11.00 +0.46 24 33 1,227 0
28MAY26 450.00 C 8.68 8.68 8.68 8.47 -0.12 25 15 546 +15
28MAY26 460.00 C 7.52 7.52 7.00 6.40 -0.59 25 577 1,523 +433
28MAY26 470.00 C 5.50 6.04 5.50 4.78 -0.92 25 15 1,850 +15
28MAY26 480.00 C 4.96 5.02 4.74 3.51 -1.23 25 418 2,151 +386
28MAY26 490.00 C 3.86 4.15 3.86 2.61 -1.27 25 15 1,761 0
28MAY26 500.00 C 3.28 3.28 3.28 1.92 -1.37 25 10 394 +10
28MAY26 510.00 C 2.78 2.78 2.78 1.39 -1.33 25 25 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 1.16 -1.19 26 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 0.95 -1.06 27 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 0.78 -0.97 28 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 0.64 -0.86 29 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 0.53 -0.80 29 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.47 -0.67 30 0 105 0
28MAY26 580.00 C 0.96 1.14 0.96 0.40 -0.67 31 32 213 +32
28MAY26 590.00 C 0.00 0.00 0.00 0.09 -0.84 27 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.07 -0.75 27 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 200.09 +3.74 76 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.00 +3.62 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.09 +4.17 71 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 185.06 +3.88 69 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.22 +3.58 52 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 174.21 +3.47 47 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.95 +4.00 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 164.23 +3.58 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.12 +4.46 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 154.85 +4.19 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 150.23 +3.85 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.06 +3.48 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.04 +2.94 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 135.07 +2.88 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 130.14 +4.45 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.27 +0.95 34 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.88 +2.01 46 0 128 0
29JUN26 310.00 C 110.45 110.45 110.45 109.94 +1.35 38 1 467 0
29JUN26 320.00 C 0.00 0.00 0.00 99.87 +1.40 34 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 90.16 +1.91 32 0 93 0
29JUN26 340.00 C 0.00 0.00 0.00 80.22 +2.18 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 70.66 +2.76 27 0 41 0
29JUN26 360.00 C 60.40 61.00 60.36 60.54 +2.59 24 5 36 -2
29JUN26 370.00 C 0.00 0.00 0.00 55.33 +4.08 29 0 621 0
29JUN26 380.00 C 44.00 44.00 44.00 47.41 +6.19 27 1 484 -1
29JUN26 390.00 C 0.00 0.00 0.00 39.91 +4.57 26 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 31.32 +2.18 23 0 351 0
29JUN26 410.00 C 25.50 25.50 25.50 25.90 +1.83 23 5 440 -5
29JUN26 420.00 C 0.00 0.00 0.00 21.09 +1.38 23 0 4,863 0
29JUN26 430.00 C 17.37 17.37 17.37 17.54 +1.02 24 14 1,066 0
29JUN26 440.00 C 14.64 15.01 14.45 14.45 +0.73 24 80 783 +76
29JUN26 450.00 C 12.30 12.51 11.96 12.04 +0.53 25 8 2,152 +3
29JUN26 460.00 C 10.60 10.60 9.98 10.03 +0.49 26 61 3,642 +1
29JUN26 470.00 C 9.18 9.18 9.18 8.50 +0.64 26 2 1,714 0
29JUN26 480.00 C 6.90 6.90 6.90 7.17 +0.80 27 50 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 6.04 +0.78 28 0 3,492 0
29JUN26 500.00 C 4.99 4.99 4.99 5.17 +0.87 28 30 1,952 +30
29JUN26 510.00 C 4.23 4.55 4.23 4.42 +0.88 29 70 683 +70
29JUN26 520.00 C 3.65 3.75 3.65 3.84 +0.93 30 131 1,419 +130
29JUN26 530.00 C 0.00 0.00 0.00 3.33 +0.93 30 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 3.01 +1.03 31 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 2.64 +0.98 32 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 2.27 +0.94 32 0 384 0
29JUN26 570.00 C 0.00 0.00 0.00 2.08 +0.94 33 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 1.87 +0.80 34 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 1.66 +0.73 34 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 1.50 +0.68 35 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 130.14 +4.41 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.32 +1.00 26 0 0 0
29SEP26 300.00 C 118.87 118.87 118.87 120.88 +2.01 32 1 61 +1
29SEP26 310.00 C 0.00 0.00 0.00 111.20 +2.61 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 100.90 +2.43 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 92.29 +2.16 26 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 85.20 +5.89 28 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 73.75 +2.45 23 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 66.54 +2.97 24 0 162 0
29SEP26 370.00 C 0.00 0.00 0.00 59.69 +2.80 24 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 53.16 +2.60 24 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 47.32 +2.58 25 0 91 0
29SEP26 400.00 C 0.00 0.00 0.00 41.80 +2.35 25 0 396 0
29SEP26 410.00 C 0.00 0.00 0.00 36.72 +2.26 25 0 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 32.22 +2.08 25 0 3,624 0
29SEP26 430.00 C 27.80 27.80 26.64 27.94 +1.26 25 8 498 0
29SEP26 440.00 C 22.90 23.30 22.90 24.99 +1.32 26 18 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 22.16 +1.15 27 0 922 0
29SEP26 460.00 C 0.00 0.00 0.00 19.91 +1.22 27 0 228 0
29SEP26 470.00 C 0.00 0.00 0.00 17.68 +1.07 28 0 1,486 0
29SEP26 480.00 C 13.80 13.80 13.80 15.99 +1.10 28 13 77 +13
29SEP26 490.00 C 0.00 0.00 0.00 14.35 +1.17 29 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 12.93 +0.98 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 11.78 +1.05 30 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 10.64 +1.03 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 9.69 +0.91 31 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 8.92 +0.97 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 8.16 +1.02 32 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 7.42 +0.82 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.93 +0.86 33 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 6.45 +0.90 34 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 6.17 +0.97 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 5.70 +0.83 35 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 130.14 +2.73 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 124.71 +1.39 18 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 120.88 +2.01 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 111.40 +2.81 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.40 +2.74 21 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 94.97 +2.96 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.98 +0.76 23 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 79.87 +2.32 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 73.01 +2.04 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 66.55 +2.03 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 60.50 +0.84 25 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 54.74 +0.50 25 0 3 0
30DEC26 400.00 C 48.94 48.94 48.00 49.52 +1.42 25 20 1,149 +20
30DEC26 410.00 C 44.39 44.39 41.89 44.50 +1.32 25 109 2,221 +70
30DEC26 420.00 C 39.21 39.21 38.00 40.05 +1.12 25 19 2,930 +1
30DEC26 430.00 C 33.97 33.97 33.97 35.78 +1.08 25 33 601 +33
30DEC26 440.00 C 0.00 0.00 0.00 32.56 +1.28 26 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 29.58 +1.71 26 0 676 0
30DEC26 460.00 C 25.10 25.10 25.10 26.85 +1.85 27 1 205 +1
30DEC26 470.00 C 0.00 0.00 0.00 24.57 +2.30 27 0 26 0
30DEC26 480.00 C 20.55 20.55 20.55 22.29 +2.48 28 20 145 0
30DEC26 490.00 C 0.00 0.00 0.00 20.44 +2.60 28 0 81 0
30DEC26 500.00 C 16.60 16.60 16.60 18.76 +2.76 28 5 552 -5
30DEC26 510.00 C 0.00 0.00 0.00 17.09 +2.39 29 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 15.75 +2.62 29 0 283 0
30DEC26 530.00 C 0.00 0.00 0.00 14.57 +3.02 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 13.39 +3.06 30 0 29 0
30DEC26 550.00 C 10.50 10.50 10.50 12.29 +3.45 30 1 39 +1
30DEC26 560.00 C 0.00 0.00 0.00 11.49 +3.71 31 0 233 0
30MAR27 300.00 C 0.00 0.00 0.00 126.79 - 27 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 118.48 - 27 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 110.65 - 27 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 99.83 - 24 0 0 -
30MAR27 340.00 C 0.00 0.00 0.00 95.67 - 27 0 0 -
30MAR27 350.00 C 0.00 0.00 0.00 85.92 - 25 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 81.99 - 27 0 0 -
30MAR27 370.00 C 0.00 0.00 0.00 73.28 - 25 0 0 -
30MAR27 380.00 C 63.88 64.06 63.88 67.59 - 25 3 3 -
30MAR27 390.00 C 58.70 58.98 58.70 61.93 - 26 2 2 -
30MAR27 400.00 C 0.00 0.00 0.00 56.98 - 26 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 52.03 - 26 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 47.64 - 26 0 0 -
30MAR27 430.00 C 0.00 0.00 0.00 43.44 - 26 0 0 -
30MAR27 440.00 C 0.00 0.00 0.00 39.95 - 26 0 0 -
30MAR27 450.00 C 0.00 0.00 0.00 36.95 - 27 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 33.98 - 27 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 31.40 - 27 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 29.09 - 28 0 0 -
30MAR27 490.00 C 24.70 24.70 23.00 26.81 - 28 8 8 -
30MAR27 500.00 C 22.85 22.85 21.10 24.82 - 28 80 80 -
30MAR27 510.00 C 0.00 0.00 0.00 23.11 - 29 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 21.42 - 29 0 0 -
30MAR27 530.00 C 17.16 17.16 17.16 19.75 - 29 3 3 -
30MAR27 540.00 C 15.70 15.70 15.70 18.52 - 29 2 2 -
TOTAL CALL 13,652 199,253 +4,601
27FEB26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27FEB26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,155 0
27FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
27FEB26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
27FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
27FEB26 390.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 16 0
27FEB26 400.00 P 0.10 0.10 0.10 0.00 -0.16 0 1 541 0
27FEB26 410.00 P 0.14 0.20 0.14 0.00 -1.13 0 17 744 +3
27FEB26 420.00 P 2.55 4.80 1.10 1.00 -4.77 0 1,538 0 -300
27FEB26 430.00 P 13.66 14.48 10.76 11.00 -4.65 0 237 0 -60
27FEB26 440.00 P 0.00 0.00 0.00 21.00 -4.88 0 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 31.00 -5.19 0 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 41.00 -5.53 0 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 51.00 -3.61 0 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 61.00 -4.32 0 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 71.00 -4.41 0 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 81.00 -4.88 0 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 91.00 -4.61 0 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 101.00 -4.72 0 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 111.00 -4.85 0 0 0 0
27FEB26 540.00 P 0.00 0.00 0.00 121.00 -4.82 0 0 0 0
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
06MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 58 0
06MAR26 380.00 P 0.18 0.18 0.18 0.04 -0.22 29 5 105 +4
06MAR26 390.00 P 0.37 0.37 0.26 0.19 -0.50 28 76 144 +75
06MAR26 400.00 P 0.98 1.00 0.68 0.75 -1.04 26 340 714 +236
06MAR26 410.00 P 2.89 3.33 1.95 2.34 -1.82 25 790 965 +279
06MAR26 420.00 P 6.02 8.00 5.52 6.35 -2.70 25 241 221 +22
06MAR26 430.00 P 14.94 14.94 13.69 13.70 -3.22 29 60 122 +11
06MAR26 440.00 P 0.00 0.00 0.00 22.64 -3.63 35 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 32.34 -3.85 43 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 41.16 -5.37 36 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 52.59 -3.70 63 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 62.84 -2.97 74 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 73.13 -2.49 85 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 81.00 -4.88 0 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 92.36 -3.46 91 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 103.02 -2.77 106 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 113.26 -2.59 116 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 123.52 -2.30 126 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 70 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 166 0
30MAR26 295.00 P 0.12 0.12 0.10 0.01 0.00 37 37 573 +22
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,328 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 1,044 0
30MAR26 340.00 P 0.00 0.00 0.00 0.10 +0.05 28 20 1,665 -20
30MAR26 350.00 P 0.51 0.51 0.51 0.23 +0.07 28 1 7,215 0
30MAR26 360.00 P 0.63 0.69 0.63 0.53 +0.07 27 8 8,404 +1
30MAR26 370.00 P 1.25 1.25 1.07 1.09 -0.02 27 30 2,393 0
30MAR26 380.00 P 2.25 2.25 1.80 2.02 -0.34 26 633 5,538 +376
30MAR26 390.00 P 3.69 3.90 3.02 3.66 -0.84 25 645 5,608 +61
30MAR26 400.00 P 6.00 6.84 5.34 6.19 -1.38 24 1,105 13,052 -15
30MAR26 410.00 P 10.51 11.44 9.00 10.21 -2.14 24 754 7,453 -7
30MAR26 420.00 P 15.07 17.35 14.62 15.80 -2.73 25 307 6,461 +111
30MAR26 430.00 P 23.20 23.88 21.83 23.05 -2.86 26 322 6,361 +77
30MAR26 440.00 P 29.97 31.40 22.17 30.46 -3.68 26 364 2,264 -104
30MAR26 450.00 P 0.00 0.00 0.00 39.19 -5.20 27 0 1,046 0
30MAR26 460.00 P 49.80 49.80 49.80 49.82 -4.14 34 3 775 +3
30MAR26 470.00 P 0.00 0.00 0.00 56.96 -6.79 0 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 66.64 -3.66 0 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 76.48 -5.20 0 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 84.62 -8.42 0 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 96.53 -6.23 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 106.48 -7.79 0 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 116.30 -3.31 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 126.31 -2.98 0 0 75 0
30MAR26 550.00 P 139.79 139.79 139.79 136.40 -4.15 0 30 256 0
30MAR26 560.00 P 0.00 0.00 0.00 146.16 -3.05 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 156.44 -5.93 0 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 166.23 -6.51 0 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.11 +0.08 29 0 46 0
29APR26 320.00 P 0.00 0.00 0.00 0.22 +0.14 29 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.42 +0.23 28 0 153 0
29APR26 340.00 P 0.00 0.00 0.00 0.74 +0.30 28 0 461 0
29APR26 350.00 P 1.32 1.32 1.30 1.26 +0.35 27 10 698 +10
29APR26 360.00 P 1.95 1.95 1.86 1.95 +0.20 26 26 1,009 +4
29APR26 370.00 P 2.87 2.87 2.87 3.08 +0.02 26 15 1,194 +15
29APR26 380.00 P 4.08 4.70 4.08 4.74 -0.35 25 91 958 -4
29APR26 390.00 P 6.17 6.99 6.14 7.03 -0.57 25 120 1,194 +2
29APR26 400.00 P 9.60 10.33 9.25 10.06 -1.44 24 157 2,765 +77
29APR26 410.00 P 13.50 15.27 13.44 14.13 -2.18 24 522 3,009 +271
29APR26 420.00 P 21.22 21.22 18.90 19.79 -2.49 24 64 977 -4
29APR26 430.00 P 25.25 27.28 25.19 26.16 -2.74 24 222 628 -68
29APR26 440.00 P 33.00 33.00 32.60 33.67 -2.93 25 2 527 +2
29APR26 450.00 P 0.00 0.00 0.00 40.83 -4.62 24 0 773 0
29APR26 460.00 P 0.00 0.00 0.00 52.08 -1.88 30 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 61.40 -3.32 32 0 152 0
29APR26 480.00 P 0.00 0.00 0.00 67.69 -3.66 24 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 76.48 -7.73 0 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 86.91 -6.13 0 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 96.73 -6.03 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 106.62 -7.65 0 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 116.42 -8.10 0 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 127.30 -5.20 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 137.21 -3.65 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 147.15 -4.57 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 156.44 -5.93 0 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 166.23 -6.51 0 0 100 0
28MAY26 295.00 P 0.62 0.65 0.62 0.09 +0.04 27 45 65 +45
28MAY26 300.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 35 0
28MAY26 310.00 P 0.00 0.00 0.00 0.24 +0.08 26 0 77 0
28MAY26 320.00 P 0.00 0.00 0.00 0.45 +0.10 26 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 0.79 +0.10 26 0 1,068 0
28MAY26 340.00 P 0.00 0.00 0.00 1.33 +0.08 26 0 760 0
28MAY26 350.00 P 2.36 2.36 2.32 2.15 +0.01 26 11 414 -9
28MAY26 360.00 P 3.26 3.28 3.22 3.19 -0.26 25 91 619 +91
28MAY26 370.00 P 4.58 4.58 4.47 4.69 -0.58 25 32 1,189 +32
28MAY26 380.00 P 6.50 6.65 6.30 6.78 -0.70 24 86 1,770 +62
28MAY26 390.00 P 8.83 9.16 8.83 9.48 -1.13 24 60 1,239 +6
28MAY26 400.00 P 13.85 13.85 12.25 12.87 -1.66 24 281 2,034 -47
28MAY26 410.00 P 17.26 17.26 17.26 17.44 -1.96 24 12 1,207 -12
28MAY26 420.00 P 21.60 23.43 21.60 23.05 -2.30 24 149 908 +89
28MAY26 430.00 P 28.70 29.74 28.70 29.33 -3.50 25 178 748 +178
28MAY26 440.00 P 0.00 0.00 0.00 36.79 -3.25 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 43.00 -3.06 24 0 36 0
28MAY26 460.00 P 0.00 0.00 0.00 52.08 -5.51 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 61.40 -3.32 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 70.98 -3.46 29 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 80.55 -4.19 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.36 -2.68 33 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 100.33 -2.43 36 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 110.43 -4.61 38 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 120.62 -4.34 41 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 127.30 -5.32 30 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 137.21 -3.65 31 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 149.48 -5.36 44 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 156.96 -5.41 26 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 166.95 -5.79 27 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 176.94 -2.75 28 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 186.93 -2.75 29 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 +0.09 33 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 +0.11 32 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.16 +0.15 32 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.20 +0.17 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.25 +0.21 31 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.33 +0.28 31 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.40 +0.32 31 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.50 +0.38 31 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.62 +0.45 30 0 155 0
29JUN26 300.00 P 0.00 0.00 0.00 0.77 +0.53 30 0 231 0
29JUN26 310.00 P 0.00 0.00 0.00 1.15 +0.69 30 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.67 +0.83 29 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 2.23 +0.81 28 0 2,447 0
29JUN26 340.00 P 2.82 2.87 2.82 3.07 +0.77 28 60 1,931 0
29JUN26 350.00 P 3.91 3.94 3.71 4.19 +0.64 27 42 4,576 +5
29JUN26 360.00 P 4.99 5.12 4.95 5.67 +0.41 26 33 4,783 +31
29JUN26 370.00 P 6.89 6.89 6.66 7.51 -0.01 26 55 2,892 +55
29JUN26 380.00 P 8.80 9.35 8.80 9.75 -0.28 25 80 2,417 +15
29JUN26 390.00 P 11.38 12.21 11.38 12.47 -1.09 25 83 2,249 +75
29JUN26 400.00 P 15.08 15.90 15.08 15.76 -1.81 24 76 3,189 +20
29JUN26 410.00 P 20.17 20.56 19.70 20.20 -2.25 24 147 855 +46
29JUN26 420.00 P 25.98 25.98 25.78 25.71 -2.68 24 28 5,211 -28
29JUN26 430.00 P 32.27 32.27 31.88 32.07 -2.46 25 60 1,187 +30
29JUN26 440.00 P 0.00 0.00 0.00 39.39 -2.54 25 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 46.34 -1.23 25 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 56.13 -2.52 28 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 61.73 -5.79 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 71.12 -3.32 26 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 83.12 -2.70 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 92.61 -2.73 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 100.64 -2.12 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.06 -2.98 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 120.62 -4.34 36 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 130.95 -2.86 39 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 141.51 -1.09 42 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 151.60 -3.24 44 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 159.89 -2.48 42 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 168.05 -4.69 37 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 177.28 -4.29 34 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 187.21 -7.21 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.97 -0.09 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.20 -0.10 26 0 141 0
29SEP26 300.00 P 3.03 3.03 3.03 1.52 -0.11 26 1 345 +1
29SEP26 310.00 P 0.00 0.00 0.00 2.23 -0.17 26 0 286 0
29SEP26 320.00 P 0.00 0.00 0.00 3.25 -0.17 26 0 1,199 0
29SEP26 330.00 P 0.00 0.00 0.00 4.56 -0.26 26 0 926 0
29SEP26 340.00 P 0.00 0.00 0.00 6.18 -0.37 26 0 1,116 0
29SEP26 350.00 P 0.00 0.00 0.00 8.13 -0.50 26 0 1,026 0
29SEP26 360.00 P 11.45 11.45 11.25 10.65 -0.53 26 10 2,442 +10
29SEP26 370.00 P 0.00 0.00 0.00 13.56 -0.72 26 0 2,743 0
29SEP26 380.00 P 17.60 17.60 17.60 16.83 -0.94 27 5 1,021 -5
29SEP26 390.00 P 20.76 21.10 20.70 20.83 -0.96 27 30 1,530 +14
29SEP26 400.00 P 25.89 25.89 25.10 25.20 -1.21 27 82 2,615 +18
29SEP26 410.00 P 30.36 30.71 30.36 30.05 -1.34 27 60 1,899 +60
29SEP26 420.00 P 0.00 0.00 0.00 35.54 -1.52 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 41.31 -2.39 27 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 48.46 -2.34 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 55.81 -2.52 28 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 63.73 -2.47 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 71.75 -2.63 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 80.30 -2.61 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 88.48 -3.06 31 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 97.84 -2.67 33 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 106.88 -2.48 34 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 114.24 -4.14 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 125.60 +0.64 36 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 130.95 -2.86 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 144.70 +2.10 38 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 152.05 -5.19 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.24 -1.13 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 170.49 -2.25 36 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 177.28 -4.29 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 190.62 -3.80 39 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.32 -0.33 26 0 252 0
30DEC26 295.00 P 0.00 0.00 0.00 2.75 -0.50 26 0 93 0
30DEC26 300.00 P 4.93 4.93 4.93 3.26 -0.51 26 50 271 +50
30DEC26 310.00 P 0.00 0.00 0.00 4.40 -0.70 26 0 187 0
30DEC26 320.00 P 7.31 7.50 7.31 5.84 -0.79 26 42 542 -32
30DEC26 330.00 P 0.00 0.00 0.00 7.64 -0.95 26 0 690 0
30DEC26 340.00 P 0.00 0.00 0.00 9.67 -1.21 26 0 251 0
30DEC26 350.00 P 13.26 13.26 13.26 12.22 -1.24 27 10 709 +10
30DEC26 360.00 P 16.00 16.00 15.80 15.07 -1.53 27 11 511 +11
30DEC26 370.00 P 19.30 19.30 19.30 18.33 -1.59 27 50 819 +50
30DEC26 380.00 P 22.67 22.67 22.34 22.08 -1.87 27 22 355 0
30DEC26 390.00 P 26.40 27.22 26.40 26.13 -2.00 27 49 739 +41
30DEC26 400.00 P 31.35 31.55 30.87 30.77 -2.22 27 38 1,581 -6
30DEC26 410.00 P 36.26 36.26 36.26 35.66 -2.36 27 1 2,277 0
30DEC26 420.00 P 41.80 41.80 41.80 41.17 -2.55 27 30 2,273 -10
30DEC26 430.00 P 48.37 49.25 48.37 46.91 -2.63 27 60 926 +22
30DEC26 440.00 P 53.81 55.30 53.22 53.77 -0.83 28 209 924 +90
30DEC26 450.00 P 0.00 0.00 0.00 60.90 -1.97 28 0 579 0
30DEC26 460.00 P 68.00 68.00 68.00 68.36 -1.80 29 1 82 +1
30DEC26 470.00 P 0.00 0.00 0.00 76.23 -0.52 29 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 84.20 -1.26 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 92.60 -1.03 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.18 +0.34 31 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 108.53 -0.83 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 118.85 +0.47 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 125.60 -1.69 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.31 -0.95 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.54 -0.76 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.79 -3.45 34 0 0 0
30MAR27 300.00 P 7.70 7.80 7.40 5.33 - 27 19 19 -
30MAR27 310.00 P 9.20 9.20 9.20 6.96 - 27 1 1 -
30MAR27 320.00 P 11.00 11.00 10.96 8.91 - 27 10 10 -
30MAR27 330.00 P 13.00 13.00 13.00 11.00 - 27 4 4 -
30MAR27 340.00 P 15.68 15.68 15.68 13.57 - 27 2 2 -
30MAR27 350.00 P 0.00 0.00 0.00 16.35 - 27 0 0 -
30MAR27 360.00 P 0.00 0.00 0.00 19.62 - 27 0 0 -
30MAR27 370.00 P 0.00 0.00 0.00 23.11 - 27 0 0 -
30MAR27 380.00 P 0.00 0.00 0.00 27.15 - 27 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 31.32 - 27 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 36.18 - 27 0 0 -
30MAR27 410.00 P 43.30 44.00 43.19 41.11 - 28 42 42 -
30MAR27 420.00 P 0.00 0.00 0.00 46.65 - 28 0 0 -
30MAR27 430.00 P 0.00 0.00 0.00 52.41 - 28 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 58.98 - 28 0 0 -
30MAR27 450.00 P 0.00 0.00 0.00 66.03 - 29 0 0 -
30MAR27 460.00 P 0.00 0.00 0.00 73.18 - 29 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 80.77 - 29 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 88.62 - 30 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 96.32 - 30 0 0 -
30MAR27 500.00 P 0.00 0.00 0.00 104.21 - 30 0 0 -
30MAR27 510.00 P 0.00 0.00 0.00 113.38 - 31 0 0 -
30MAR27 520.00 P 0.00 0.00 0.00 118.85 - 30 0 0 -
30MAR27 530.00 P 0.00 0.00 0.00 126.91 - 30 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 135.73 - 30 0 0 -
TOTAL PUT 11,241 190,957 +2,089
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$ 29.18
30MAR26 15.50 C 0.00 0.00 0.00 13.72 -0.34 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.22 -0.34 68 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.72 -0.47 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.22 -0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.72 -0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.22 -0.55 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.72 -0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.23 -0.49 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.73 -0.34 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.23 -0.48 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.23 -0.34 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.23 -0.35 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.24 -0.34 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.24 -0.34 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.24 -0.48 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.27 -0.39 22 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.34 -0.27 22 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.48 -0.31 20 0 88 0
30MAR26 29.00 C 0.88 0.90 0.81 0.86 -0.24 21 21 106 +2
30MAR26 30.00 C 0.56 0.56 0.56 0.44 -0.17 22 2 102 +2
30MAR26 31.00 C 0.20 0.20 0.20 0.21 -0.11 22 22 49 -20
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.06 22 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 10.27 -0.45 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.77 -0.30 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.27 -0.44 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.28 -0.32 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.28 -0.35 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.29 -0.29 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.35 -0.47 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.24 -0.48 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.42 -0.43 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.57 -0.23 22 0 200 0
29APR26 28.00 C 1.91 1.91 1.91 1.79 -0.31 21 2 270 -2
29APR26 29.00 C 1.17 1.17 1.17 1.20 -0.22 21 10 10 0
29APR26 30.00 C 0.82 0.82 0.82 0.75 -0.19 21 6 172 +6
29APR26 31.00 C 0.00 0.00 0.00 0.46 -0.15 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.26 -0.10 22 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 9.81 -0.34 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.28 -0.43 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.29 -0.31 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.30 -0.33 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.29 -0.49 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.35 -0.47 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.55 -0.17 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.42 -0.47 17 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.71 -0.36 22 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.01 -0.28 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.39 -0.26 22 0 43 0
28MAY26 30.00 C 0.00 0.00 0.00 0.93 -0.21 22 0 234 0
28MAY26 31.00 C 0.00 0.00 0.00 0.63 -0.15 22 0 371 0
28MAY26 32.00 C 0.00 0.00 0.00 0.39 -0.13 22 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 13.28 -0.45 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.79 -0.40 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.29 -0.34 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.79 -0.37 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.28 -0.49 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 -0.34 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.81 -0.34 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.31 -0.40 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.32 -0.39 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.30 -0.33 0 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.52 -0.26 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.35 -0.47 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.58 -0.16 28 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.47 -0.48 19 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.78 -0.29 22 0 0 0
29JUN26 28.00 C 2.01 2.01 2.01 2.09 -0.27 22 8 10 +5
29JUN26 29.00 C 0.00 0.00 0.00 1.49 -0.26 22 0 0 0
29JUN26 30.00 C 1.06 1.07 1.06 1.05 -0.21 22 30 44 +30
29JUN26 31.00 C 0.74 0.74 0.74 0.73 -0.16 22 15 15 +14
29JUN26 32.00 C 0.00 0.00 0.00 0.50 -0.12 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.08 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 11.86 -0.30 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.29 -0.48 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.80 -0.34 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.81 -0.34 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.40 -0.31 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.32 -0.42 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 -0.31 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.52 -0.26 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 -0.47 16 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.58 -0.41 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 -0.47 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.20 -0.19 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.61 -0.18 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.05 -0.22 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 -0.19 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.29 -0.18 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.16 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.78 -0.14 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.60 -0.12 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.06 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 - 24 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 10.41 -0.37 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.92 -0.23 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.40 -0.31 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.38 -0.36 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.35 -0.35 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.61 -0.17 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.69 -0.13 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.79 -0.32 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.03 -0.27 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.43 -0.30 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 -0.13 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 -0.20 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 2.01 -0.17 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.65 -0.17 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.14 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 -0.11 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.10 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.10 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.07 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 - 23 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.38 - 23 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 7.38 - 19 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 6.61 - 22 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 5.76 - 21 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 5.00 - 21 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 4.36 - 21 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 3.78 - 22 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 3.26 - 22 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 2.80 - 22 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 2.38 - 22 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 2.02 - 22 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 1.70 - 22 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 1.42 - 22 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 1.19 - 22 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 0.99 - 23 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 0.81 - 23 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 0.68 - 23 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 0.55 - 23 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 0.45 - 23 0 0 -
TOTAL CALL 116 2,953 +37
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 67 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 57 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 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0
30MAR26 26.00 P 0.06 0.06 0.06 0.03 0.00 23 30 166 0
30MAR26 27.00 P 0.14 0.14 0.14 0.10 +0.01 22 11 61 -11
30MAR26 28.00 P 0.29 0.29 0.29 0.29 +0.05 22 50 114 0
30MAR26 29.00 P 0.65 0.69 0.65 0.66 +0.10 22 71 130 +42
30MAR26 30.00 P 1.35 1.35 1.35 1.25 +0.18 23 10 25 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.02 +0.24 24 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.85 +0.21 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.94 +0.34 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.96 +0.45 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.99 +0.51 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.02 +0.35 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.03 +0.48 62 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.03 +0.54 67 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.03 - 71 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 200 0
29APR26 28.00 P 0.57 0.57 0.57 0.54 +0.07 22 40 285 +40
29APR26 29.00 P 0.00 0.00 0.00 0.95 +0.12 23 0 15 0
29APR26 30.00 P 1.53 1.53 1.53 1.51 +0.18 23 20 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.23 +0.23 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.97 +0.26 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.94 +0.34 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.97 +0.46 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.99 +0.35 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.02 +0.35 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.05 +0.50 47 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.03 +0.33 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.05 - 54 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.62 +0.05 22 0 212 0
28MAY26 28.00 P 1.04 1.07 1.04 1.01 +0.09 23 21 190 +5
28MAY26 29.00 P 0.00 0.00 0.00 1.51 +0.11 22 0 79 0
28MAY26 30.00 P 0.00 0.00 0.00 2.15 +0.16 23 0 58 0
28MAY26 31.00 P 2.90 3.00 2.90 2.93 +0.27 24 51 93 +51
28MAY26 32.00 P 0.00 0.00 0.00 3.77 +0.45 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.61 +0.22 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.54 +0.32 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.30 +0.14 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.45 +0.26 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.59 +0.32 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.44 - 36 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 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 0.07 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 +0.06 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.81 +0.09 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.22 +0.12 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.72 +0.17 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.38 +0.24 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.04 +0.24 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.80 +0.36 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.61 +0.11 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 +0.14 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.39 +0.05 17 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.34 +0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.63 +0.44 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 +0.34 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.59 - 38 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 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 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 4 0
29SEP26 24.00 P 0.60 0.60 0.60 0.44 +0.02 24 6 8 +6
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 +0.05 24 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 +0.07 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.79 +0.10 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.32 +0.12 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 +0.06 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 +0.16 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.34 +0.19 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.14 +0.22 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 +0.24 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.89 +0.27 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 +0.29 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.76 +0.30 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.73 +0.31 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.72 - 34 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 +0.08 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 +0.10 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 +0.12 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.15 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.15 +0.18 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 +0.19 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 +0.22 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.31 +0.24 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.13 +0.26 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.00 +0.28 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.90 +0.29 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.83 +0.31 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.78 +0.31 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.76 - 30 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.24 - 23 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.37 - 23 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.54 - 23 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.77 - 23 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.05 - 23 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.39 - 23 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.78 - 23 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.25 - 23 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 2.78 - 24 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.37 - 24 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.02 - 24 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 4.72 - 24 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 5.47 - 24 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 6.28 - 25 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 7.12 - 25 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 7.99 - 26 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 8.91 - 27 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 9.84 - 28 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 10.80 - 29 0 0 -
TOTAL PUT 310 2,264 +143
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$ 147.30
27FEB26 105.00 C 0.00 0.00 0.00 42.30 +2.29 0 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 39.80 +2.29 0 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 37.30 +2.29 0 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 34.80 +2.29 0 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 32.30 +2.29 0 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 29.80 +2.29 0 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 27.30 +2.29 0 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 24.80 +2.29 0 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 22.30 +2.29 0 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 19.80 +2.29 0 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 17.30 +2.29 0 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 14.80 +2.28 0 0 0 -30
27FEB26 135.00 C 12.00 12.00 12.00 12.30 +2.27 0 5 0 -483
27FEB26 137.50 C 9.68 9.68 9.68 9.80 +2.24 0 8 0 -361
27FEB26 140.00 C 6.90 7.21 6.80 7.30 +2.17 0 22 0 -151
27FEB26 142.50 C 5.00 5.00 4.49 4.80 +2.02 0 15 0 -305
27FEB26 145.00 C 2.13 2.77 1.95 2.30 +1.28 0 181 0 -234
27FEB26 147.50 C 0.23 0.81 0.08 0.00 -0.41 0 497 17 -58
27FEB26 150.00 C 0.04 0.05 0.03 0.00 -0.19 0 33 125 -9
27FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 175.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 42.36 +2.29 77 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 40.82 +3.25 159 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 37.36 +2.29 57 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 34.86 +2.29 0 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 32.49 +2.42 88 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 29.86 +2.29 0 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 27.51 +2.43 76 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 24.87 +2.29 44 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 22.37 +2.28 38 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 19.87 +2.26 31 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 17.57 +2.43 53 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 15.34 +2.64 57 0 131 0
06MAR26 135.00 C 0.00 0.00 0.00 12.47 +2.16 35 0 303 0
06MAR26 137.50 C 0.00 0.00 0.00 9.91 +1.90 24 0 419 0
06MAR26 140.00 C 7.77 7.90 7.50 7.44 +1.75 20 4 93 -1
06MAR26 142.50 C 4.70 5.89 4.70 5.39 +1.55 26 13 106 +4
06MAR26 145.00 C 3.00 4.00 2.96 3.51 +1.05 26 155 143 +41
06MAR26 147.50 C 2.01 2.47 1.97 2.05 +0.53 25 194 329 +124
06MAR26 150.00 C 1.00 1.25 1.00 1.16 +0.21 27 56 89 +28
06MAR26 152.50 C 0.50 0.70 0.50 0.61 0.00 28 83 176 +47
06MAR26 155.00 C 0.22 0.42 0.22 0.31 -0.10 29 170 194 +144
06MAR26 157.50 C 0.12 0.22 0.12 0.16 -0.11 30 125 110 +80
06MAR26 160.00 C 0.00 0.00 0.00 0.08 -0.11 31 0 35 0
06MAR26 162.50 C 0.00 0.00 0.00 0.04 -0.10 32 0 200 0
06MAR26 165.00 C 0.02 0.03 0.01 0.02 -0.08 33 635 635 +635
06MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 100.34 +2.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 100.23 +3.18 274 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 98.35 +2.30 154 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 97.35 +2.30 145 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 94.85 +2.29 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 92.34 +2.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 89.86 +2.30 137 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 87.36 +2.33 122 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 85.43 +2.86 199 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 82.51 +2.44 161 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 81.04 +3.47 206 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 77.37 +2.30 102 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 76.01 +2.87 188 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 72.37 +2.29 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 69.88 +2.30 95 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 68.20 +3.11 156 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 64.88 +2.29 0 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 62.38 +2.29 0 0 431 0
30MAR26 87.50 C 59.66 59.66 59.66 59.89 +2.30 79 250 1,070 0
30MAR26 90.00 C 0.00 0.00 0.00 57.39 +2.29 70 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 54.89 +2.29 0 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 52.39 +2.29 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 49.90 +2.30 64 0 1,781 0
30MAR26 100.00 C 47.30 47.30 47.12 47.40 +2.29 57 4 3,797 -4
30MAR26 102.50 C 0.00 0.00 0.00 44.90 +2.29 0 0 1,776 0
30MAR26 105.00 C 42.10 42.10 42.10 42.40 +1.41 0 2 2,751 0
30MAR26 107.50 C 0.00 0.00 0.00 40.82 +3.25 93 0 2,763 0
30MAR26 110.00 C 0.00 0.00 0.00 37.41 +2.29 44 0 6,441 0
30MAR26 112.50 C 0.00 0.00 0.00 34.91 +2.29 0 0 5,766 0
30MAR26 115.00 C 0.00 0.00 0.00 32.49 +2.37 53 0 2,946 0
30MAR26 117.50 C 29.00 29.00 29.00 29.92 +2.29 38 25 2,624 0
30MAR26 120.00 C 26.79 27.47 26.79 27.51 +2.38 46 102 9,020 -59
30MAR26 122.50 C 24.30 24.85 24.30 24.92 +2.28 0 8 1,163 -6
30MAR26 125.00 C 0.00 0.00 0.00 22.43 +2.34 29 4 3,432 -2
30MAR26 127.50 C 0.00 0.00 0.00 19.95 +2.24 30 0 1,385 0
30MAR26 130.00 C 17.03 17.14 17.03 17.57 +1.99 33 7 4,412 -6
30MAR26 132.50 C 15.50 15.50 14.42 15.34 +2.10 36 83 2,525 -2
30MAR26 135.00 C 11.50 12.67 11.50 12.55 +2.03 24 455 6,188 +329
30MAR26 137.50 C 9.69 10.80 9.69 10.32 +1.87 26 37 3,756 -7
30MAR26 140.00 C 7.20 8.24 7.20 8.01 +1.50 24 133 3,177 +85
30MAR26 142.50 C 5.90 6.55 5.90 6.23 +1.39 25 325 1,253 -205
30MAR26 145.00 C 4.80 4.80 4.45 4.61 +1.07 25 51 1,823 +22
30MAR26 147.50 C 2.80 3.66 2.80 3.18 +0.57 24 460 944 +250
30MAR26 150.00 C 2.00 2.50 2.00 2.28 +0.37 25 316 7,871 -61
30MAR26 152.50 C 1.45 1.80 1.45 1.63 +0.23 26 74 1,856 +20
30MAR26 155.00 C 1.04 1.28 1.00 1.13 +0.11 26 110 934 +23
30MAR26 157.50 C 0.80 0.80 0.75 0.79 +0.05 26 60 823 +1
30MAR26 160.00 C 0.50 0.64 0.50 0.56 +0.02 27 220 1,470 +19
30MAR26 162.50 C 0.34 0.35 0.34 0.39 -0.01 27 53 530 0
30MAR26 165.00 C 0.24 0.24 0.24 0.27 -0.02 28 20 115 0
30MAR26 167.50 C 0.20 0.20 0.20 0.20 -0.01 29 50 410 +50
30MAR26 170.00 C 0.12 0.12 0.12 0.13 -0.03 29 298 425 +198
30MAR26 172.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 106 0
30MAR26 175.00 C 0.06 0.06 0.05 0.07 - 30 150 150 -
29APR26 92.50 C 0.00 0.00 0.00 54.89 +2.29 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.39 +2.29 0 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 49.90 +2.30 53 0 0 0
29APR26 100.00 C 47.30 47.30 47.30 47.42 +2.31 56 5 5 +5
29APR26 102.50 C 0.00 0.00 0.00 44.90 +2.29 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.40 +1.41 0 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 40.82 +3.21 71 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 37.49 +2.37 50 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 35.12 +2.50 51 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 32.49 +2.37 43 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 29.92 +2.29 31 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 27.51 +2.38 38 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 24.93 +2.29 28 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 22.45 +2.30 28 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 20.41 +2.66 36 0 269 0
29APR26 130.00 C 17.32 17.73 17.32 17.58 +2.00 27 174 344 +6
29APR26 132.50 C 15.00 15.07 15.00 15.71 +2.47 32 52 988 +28
29APR26 135.00 C 12.74 13.05 12.74 13.42 +2.10 30 55 1,053 +45
29APR26 137.50 C 10.90 10.90 10.90 11.00 +1.59 27 25 859 0
29APR26 140.00 C 8.92 9.00 8.69 8.91 +1.37 25 95 792 +44
29APR26 142.50 C 6.20 7.16 6.20 7.21 +1.25 25 9 435 0
29APR26 145.00 C 5.30 5.82 5.27 5.82 +0.92 25 635 666 +352
29APR26 147.50 C 4.67 4.74 4.41 4.68 +0.78 25 529 893 +289
29APR26 150.00 C 3.49 3.84 3.49 3.76 +0.61 25 691 993 +134
29APR26 152.50 C 3.00 3.12 2.81 2.98 +0.46 25 901 802 +507
29APR26 155.00 C 2.53 2.53 2.26 2.42 +0.44 25 114 209 +43
29APR26 157.50 C 1.80 2.00 1.80 1.89 +0.33 26 186 303 +101
29APR26 160.00 C 1.40 1.51 1.39 1.50 +0.27 26 386 563 +107
29APR26 162.50 C 1.10 1.20 1.10 1.18 +0.22 26 93 315 +65
29APR26 165.00 C 0.92 0.92 0.87 0.96 +0.20 27 44 138 +1
29APR26 167.50 C 0.72 0.72 0.72 0.76 +0.16 27 30 198 -30
29APR26 170.00 C 0.59 0.59 0.59 0.59 +0.14 27 30 131 0
29APR26 172.50 C 0.44 0.44 0.44 0.45 +0.10 27 30 30 +30
29APR26 175.00 C 0.36 0.36 0.36 0.35 - 27 60 30 -
28MAY26 90.00 C 0.00 0.00 0.00 57.96 +2.86 80 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 55.48 +2.88 77 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 53.03 +2.93 74 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 50.00 +2.40 58 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 47.42 +2.31 49 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 44.90 +2.29 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 42.61 +1.62 53 0 50 0
28MAY26 107.50 C 0.00 0.00 0.00 41.10 +3.49 62 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 37.49 +2.37 43 0 40 0
28MAY26 112.50 C 0.00 0.00 0.00 35.12 +2.50 44 0 0 0
28MAY26 115.00 C 31.95 31.95 31.95 32.56 +2.44 40 33 749 0
28MAY26 117.50 C 0.00 0.00 0.00 29.92 +2.29 29 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 27.51 +2.38 32 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 25.01 +2.34 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 22.46 +2.23 26 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 20.41 +2.53 31 0 40 0
28MAY26 130.00 C 17.75 17.75 17.75 17.58 +1.91 24 30 34 +25
28MAY26 132.50 C 0.00 0.00 0.00 15.71 +2.47 27 0 301 0
28MAY26 135.00 C 0.00 0.00 0.00 13.42 +1.93 25 0 150 0
28MAY26 137.50 C 11.35 11.35 11.35 11.35 +1.58 24 50 223 +50
28MAY26 140.00 C 9.54 9.54 9.41 9.69 +1.32 24 2 991 +1
28MAY26 142.50 C 8.10 8.18 7.82 8.33 +1.21 24 102 214 +34
28MAY26 145.00 C 6.66 6.85 6.66 7.10 +1.10 25 50 800 +40
28MAY26 147.50 C 5.46 5.46 5.46 6.00 +0.81 25 30 1,198 +13
28MAY26 150.00 C 4.75 4.75 4.75 5.10 +0.64 25 5 404 0
28MAY26 152.50 C 3.92 3.96 3.92 4.29 +0.44 25 96 294 +74
28MAY26 155.00 C 3.26 3.26 3.26 3.57 +0.25 25 21 251 +19
28MAY26 157.50 C 2.70 2.70 2.66 2.99 +0.13 25 50 134 +30
28MAY26 160.00 C 2.23 2.27 2.19 2.45 -0.02 26 367 402 +310
28MAY26 162.50 C 1.85 1.85 1.85 2.03 -0.11 26 2 333 0
28MAY26 165.00 C 0.00 0.00 0.00 1.66 -0.19 26 1 10 -1
28MAY26 167.50 C 0.00 0.00 0.00 1.36 -0.26 26 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 1.11 -0.28 26 0 170 0
28MAY26 172.50 C 0.00 0.00 0.00 0.92 -0.31 26 0 0 0
28MAY26 175.00 C 0.76 0.76 0.74 0.76 - 27 108 108 -
29JUN26 60.00 C 0.00 0.00 0.00 87.36 +2.30 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 85.59 +3.02 116 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 82.51 +2.44 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 81.04 +3.47 113 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.37 +2.30 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 76.01 +2.87 103 0 0 0
29JUN26 75.00 C 71.80 71.80 71.80 72.95 +2.87 91 1 2 -1
29JUN26 77.50 C 0.00 0.00 0.00 70.87 +3.29 93 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 68.20 +3.11 87 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 65.47 +2.85 80 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 62.38 +2.29 0 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 60.87 +3.28 78 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 58.49 +3.39 75 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 55.77 +3.17 70 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 53.03 +2.93 64 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 50.00 +2.40 52 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 47.42 +2.31 45 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 45.48 +2.87 54 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 43.23 +2.24 54 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 41.10 +3.49 54 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 37.49 +2.37 38 0 5,024 0
29JUN26 112.50 C 0.00 0.00 0.00 35.12 +1.62 38 0 5,251 0
29JUN26 115.00 C 0.00 0.00 0.00 32.56 +2.44 35 0 3,854 0
29JUN26 117.50 C 0.00 0.00 0.00 29.92 +2.28 27 0 282 0
29JUN26 120.00 C 26.86 27.67 26.84 27.51 +1.69 29 701 899 +465
29JUN26 122.50 C 0.00 0.00 0.00 25.01 +2.25 26 0 183 0
29JUN26 125.00 C 0.00 0.00 0.00 22.59 +2.15 25 0 6,273 0
29JUN26 127.50 C 0.00 0.00 0.00 20.41 +2.21 26 0 253 0
29JUN26 130.00 C 17.83 17.83 17.76 17.58 +1.88 21 120 2,251 0
29JUN26 132.50 C 15.72 15.72 15.72 15.90 +1.90 24 30 475 0
29JUN26 135.00 C 13.68 13.75 13.57 14.70 +2.11 27 1,610 3,628 +1,500
29JUN26 137.50 C 10.77 10.77 10.77 12.22 +1.45 24 1 713 -1
29JUN26 140.00 C 10.56 10.56 10.56 10.72 +1.15 24 3 1,376 -3
29JUN26 142.50 C 0.00 0.00 0.00 9.39 +1.16 24 0 585 0
29JUN26 145.00 C 7.69 8.02 7.69 8.16 +1.03 24 118 287 -63
29JUN26 147.50 C 6.77 6.77 6.77 7.03 +0.88 24 30 1,258 +30
29JUN26 150.00 C 5.74 5.78 5.74 6.09 +0.86 24 90 311 +58
29JUN26 152.50 C 0.00 0.00 0.00 5.19 +0.71 24 0 616 0
29JUN26 155.00 C 4.10 4.10 4.10 4.47 +0.71 24 95 303 +95
29JUN26 157.50 C 3.48 3.48 3.48 3.78 +0.60 24 12 196 +12
29JUN26 160.00 C 2.80 3.05 2.80 3.21 +0.57 24 5 596 -1
29JUN26 162.50 C 0.00 0.00 0.00 2.70 +0.49 24 0 831 0
29JUN26 165.00 C 2.32 2.34 2.15 2.27 +0.42 24 495 497 +484
29JUN26 167.50 C 0.00 0.00 0.00 1.95 +0.33 25 0 1,108 0
29JUN26 170.00 C 0.00 0.00 0.00 1.66 +0.27 25 0 224 0
29JUN26 172.50 C 0.00 0.00 0.00 1.38 +0.15 25 0 52 0
29JUN26 175.00 C 0.00 0.00 0.00 1.14 - 25 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 77.37 +2.30 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.01 +2.87 77 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.95 +2.87 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.87 +2.77 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.20 +3.11 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.47 +2.85 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 62.47 +2.38 49 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 60.87 +3.28 57 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 58.49 +3.39 55 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 55.77 +3.17 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.03 +2.93 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.00 +2.40 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 47.42 +2.31 34 0 242 0
29SEP26 102.50 C 0.00 0.00 0.00 45.48 +2.87 40 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 43.23 +2.24 39 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 41.10 +3.48 39 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 37.49 +2.32 28 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 35.12 +1.62 28 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 32.57 +2.13 25 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 30.25 +2.07 25 0 801 0
29SEP26 120.00 C 26.89 28.12 26.89 28.14 +2.03 26 300 1,142 +300
29SEP26 122.50 C 0.00 0.00 0.00 25.89 +2.47 25 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 23.92 +2.36 25 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 21.58 +1.74 23 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 19.73 +1.57 23 0 152 0
29SEP26 132.50 C 17.00 17.00 17.00 18.05 +1.46 23 2 449 0
29SEP26 135.00 C 0.00 0.00 0.00 17.19 +1.18 25 10 615 0
29SEP26 137.50 C 0.00 0.00 0.00 15.43 +1.53 24 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 13.62 +1.28 23 1 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 12.30 +1.21 23 0 102 0
29SEP26 145.00 C 0.00 0.00 0.00 11.07 +1.13 23 1 1,209 -1
29SEP26 147.50 C 0.00 0.00 0.00 9.94 +1.10 23 0 34 0
29SEP26 150.00 C 8.23 8.32 8.23 8.86 +0.80 23 40 138 +40
29SEP26 152.50 C 0.00 0.00 0.00 7.99 +0.70 24 0 381 0
29SEP26 155.00 C 0.00 0.00 0.00 7.13 +0.47 24 2 674 +2
29SEP26 157.50 C 5.94 5.94 5.90 6.43 +0.37 24 40 408 -40
29SEP26 160.00 C 5.24 5.24 5.24 5.75 +0.26 24 40 322 -40
29SEP26 162.50 C 4.69 4.69 4.65 5.13 +0.09 24 60 110 +60
29SEP26 165.00 C 4.12 4.12 4.12 4.60 0.00 24 5 86 +5
29SEP26 167.50 C 0.00 0.00 0.00 4.07 -0.10 24 0 0 0
29SEP26 170.00 C 3.33 3.33 3.33 3.65 -0.20 25 11 27 +11
29SEP26 172.50 C 0.00 0.00 0.00 3.25 -0.28 25 0 0 0
29SEP26 175.00 C 2.40 2.40 2.40 2.86 - 25 1 1 -
30DEC26 80.00 C 0.00 0.00 0.00 68.20 +3.11 52 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 65.47 +2.85 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.47 +2.38 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.87 +3.28 46 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 58.49 +3.39 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.77 +3.17 41 1 4 +1
30DEC26 95.00 C 0.00 0.00 0.00 53.03 +2.93 37 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 50.00 +2.40 31 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 47.42 +2.31 27 0 1,092 0
30DEC26 102.50 C 0.00 0.00 0.00 45.48 +2.87 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.23 +2.24 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.10 +3.45 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.06 +2.77 26 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 35.58 +2.08 24 0 5 0
30DEC26 115.00 C 33.10 33.15 33.10 32.84 +1.72 21 37 45 +30
30DEC26 117.50 C 0.00 0.00 0.00 30.67 +0.79 21 0 1 0
30DEC26 120.00 C 28.52 28.52 28.52 28.80 +2.53 22 60 88 +54
30DEC26 122.50 C 0.00 0.00 0.00 26.95 +2.07 22 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 25.05 +1.98 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 23.16 +1.82 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 21.55 +1.80 22 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 20.26 +1.99 23 0 14 0
30DEC26 135.00 C 0.00 0.00 0.00 18.56 +1.69 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 17.12 +1.48 23 0 288 0
30DEC26 140.00 C 0.00 0.00 0.00 15.86 +1.42 23 1 275 0
30DEC26 142.50 C 13.83 14.05 13.83 14.61 +1.30 23 60 94 +59
30DEC26 145.00 C 12.72 12.72 12.60 13.45 +1.15 23 25 2 -22
30DEC26 147.50 C 11.66 11.66 11.66 12.39 +1.10 23 30 54 +30
30DEC26 150.00 C 10.69 10.69 10.44 11.33 +0.95 23 40 186 +40
30DEC26 152.50 C 9.51 9.51 9.51 10.36 +0.85 23 50 57 +50
30DEC26 155.00 C 0.00 0.00 0.00 9.43 +0.79 23 0 77 0
30DEC26 157.50 C 0.00 0.00 0.00 8.51 +0.57 23 0 0 0
30DEC26 160.00 C 7.15 7.21 7.15 7.75 +0.51 23 61 200 +36
30DEC26 162.50 C 6.55 6.55 6.55 6.98 +0.43 23 24 57 +24
30DEC26 165.00 C 5.97 5.97 5.97 6.27 +0.26 23 20 103 +20
30DEC26 167.50 C 5.36 5.36 5.36 5.67 +0.21 23 50 50 +50
30DEC26 170.00 C 4.94 4.94 4.84 5.06 +0.14 23 51 83 +51
30DEC26 172.50 C 0.00 0.00 0.00 4.59 +0.09 23 0 38 0
30DEC26 175.00 C 4.11 4.11 4.11 4.07 - 23 7 7 -
30MAR27 115.00 C 34.00 34.00 34.00 34.16 - 21 3 3 -
30MAR27 117.50 C 0.00 0.00 0.00 32.49 - 22 0 0 -
30MAR27 120.00 C 30.00 30.00 30.00 30.62 - 23 6 6 -
30MAR27 122.50 C 0.00 0.00 0.00 28.66 - 22 0 0 -
30MAR27 125.00 C 26.16 26.16 26.04 26.58 - 22 2 2 -
30MAR27 127.50 C 24.34 24.38 24.34 25.02 - 22 2 2 -
30MAR27 130.00 C 0.00 0.00 0.00 23.46 - 22 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 22.07 - 23 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 20.69 - 23 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 19.38 - 23 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 18.19 - 23 1 1 -
30MAR27 142.50 C 0.00 0.00 0.00 17.01 - 24 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 15.91 - 24 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 14.92 - 24 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 13.93 - 24 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 13.00 - 24 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 12.17 - 24 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 11.33 - 25 0 0 -
30MAR27 160.00 C 8.65 8.65 8.65 10.49 - 25 24 24 -
30MAR27 162.50 C 0.00 0.00 0.00 9.83 - 25 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 9.16 - 25 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 8.50 - 25 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 7.89 - 25 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 7.38 - 25 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 7.08 - 26 0 0 -
TOTAL CALL 14,963 170,142 +5,773
27FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
27FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
27FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
27FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
27FEB26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
27FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 649 0
27FEB26 135.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 609 0
27FEB26 137.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 224 0
27FEB26 140.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 103 0
27FEB26 142.50 P 0.00 0.00 0.00 0.00 -0.37 0 0 104 0
27FEB26 145.00 P 0.83 0.83 0.01 0.00 -1.07 0 409 479 +255
27FEB26 147.50 P 1.28 1.28 0.45 0.20 -2.65 0 523 46 -1
27FEB26 150.00 P 0.00 0.00 0.00 2.70 -2.58 0 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 5.20 -2.62 0 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 7.70 -2.65 0 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 10.20 -2.71 0 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 12.70 -2.70 0 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 15.20 -2.70 0 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 17.70 -2.70 0 0 0 0
27FEB26 167.50 P 0.00 0.00 0.00 20.20 -2.70 0 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 22.70 -2.70 0 0 0 0
27FEB26 172.50 P 0.00 0.00 0.00 25.20 -2.69 0 0 0 0
27FEB26 175.00 P 0.00 0.00 0.00 27.70 - 0 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
06MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
06MAR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
06MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 200 0
06MAR26 130.00 P 0.05 0.05 0.05 0.01 -0.05 35 110 347 +110
06MAR26 132.50 P 0.13 0.13 0.06 0.02 -0.10 32 46 148 +32
06MAR26 135.00 P 0.19 0.19 0.11 0.05 -0.18 31 47 164 +47
06MAR26 137.50 P 0.39 0.39 0.18 0.13 -0.31 30 109 257 +26
06MAR26 140.00 P 0.51 0.52 0.35 0.30 -0.45 29 282 382 +108
06MAR26 142.50 P 0.80 0.90 0.65 0.65 -0.76 28 183 218 +5
06MAR26 145.00 P 1.95 1.95 1.20 1.28 -1.08 28 643 521 +351
06MAR26 147.50 P 3.18 3.18 2.20 2.31 -1.75 27 339 150 +150
06MAR26 150.00 P 3.86 3.92 3.86 3.94 -2.14 29 20 60 -1
06MAR26 152.50 P 0.00 0.00 0.00 5.78 -2.51 28 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 8.10 -2.25 32 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 10.30 -2.80 30 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 12.99 -2.41 43 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 15.54 -2.57 50 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 18.23 -2.42 62 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 20.20 -2.90 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 22.82 -2.58 57 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 25.20 -2.69 0 0 0 0
06MAR26 175.00 P 0.00 0.00 0.00 28.53 - 93 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,957 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,254 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4,702 0
30MAR26 90.00 P 0.01 0.01 0.01 0.01 0.00 56 151 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,556 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8,175 0
30MAR26 97.50 P 0.03 0.03 0.03 0.01 0.00 47 3 2,385 0
30MAR26 100.00 P 0.06 0.06 0.06 0.01 0.00 44 100 14,114 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,948 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,977 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,492 0
30MAR26 110.00 P 0.13 0.13 0.10 0.01 0.00 33 9 2,267 -9
30MAR26 112.50 P 0.00 0.00 0.00 0.02 0.00 33 0 699 0
30MAR26 115.00 P 0.21 0.21 0.19 0.04 0.00 33 216 1,623 +216
30MAR26 117.50 P 0.26 0.27 0.20 0.06 -0.01 32 63 3,903 +53
30MAR26 120.00 P 0.29 0.30 0.26 0.10 -0.03 31 97 2,633 +70
30MAR26 122.50 P 0.52 0.52 0.36 0.16 -0.06 30 115 1,961 +25
30MAR26 125.00 P 0.63 0.63 0.45 0.26 -0.11 30 106 2,841 -28
30MAR26 127.50 P 0.68 0.69 0.60 0.42 -0.17 29 69 2,462 +68
30MAR26 130.00 P 0.97 0.97 0.78 0.64 -0.28 29 181 5,727 +33
30MAR26 132.50 P 1.25 1.25 1.06 0.96 -0.43 28 52 3,741 +43
30MAR26 135.00 P 1.80 1.80 1.38 1.41 -0.61 28 166 3,569 +135
30MAR26 137.50 P 2.11 2.13 1.92 1.97 -0.77 27 239 2,178 -168
30MAR26 140.00 P 2.97 3.00 2.62 2.64 -1.16 26 322 3,778 -41
30MAR26 142.50 P 4.45 4.45 3.50 3.66 -1.36 26 352 960 -95
30MAR26 145.00 P 5.39 5.39 4.60 4.90 -1.59 26 548 1,913 +271
30MAR26 147.50 P 6.53 6.62 6.30 6.42 -1.81 26 454 941 +339
30MAR26 150.00 P 8.10 8.50 8.10 8.16 -1.89 26 62 594 +61
30MAR26 152.50 P 10.30 10.30 9.83 10.10 -2.29 27 18 112 -8
30MAR26 155.00 P 0.00 0.00 0.00 12.18 -2.27 28 0 552 0
30MAR26 157.50 P 0.00 0.00 0.00 14.36 -2.61 28 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 16.91 -2.45 32 0 196 0
30MAR26 162.50 P 0.00 0.00 0.00 18.96 -2.84 29 0 464 0
30MAR26 165.00 P 21.85 21.85 21.85 21.90 -2.38 38 1 260 0
30MAR26 167.50 P 0.00 0.00 0.00 23.86 -2.92 33 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 26.40 -2.90 36 0 131 0
30MAR26 172.50 P 0.00 0.00 0.00 29.46 -2.38 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 31.19 - 35 0 0 -
29APR26 92.50 P 0.07 0.08 0.07 0.01 0.00 37 29 424 +29
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 497 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 435 0
29APR26 105.00 P 0.25 0.25 0.25 0.03 +0.02 31 5 607 0
29APR26 107.50 P 0.31 0.32 0.31 0.05 +0.03 30 300 679 +300
29APR26 110.00 P 0.36 0.36 0.36 0.08 +0.05 30 100 673 +100
29APR26 112.50 P 0.47 0.47 0.45 0.12 +0.07 30 152 728 +150
29APR26 115.00 P 0.55 0.55 0.45 0.19 +0.09 30 487 1,037 +487
29APR26 117.50 P 0.59 0.59 0.59 0.28 +0.11 29 3 626 -3
29APR26 120.00 P 0.79 0.79 0.75 0.42 +0.12 29 110 704 -32
29APR26 122.50 P 0.97 0.97 0.84 0.59 +0.10 29 40 686 +21
29APR26 125.00 P 1.17 1.17 1.11 0.82 +0.06 28 150 468 -100
29APR26 127.50 P 1.42 1.43 1.24 1.14 0.00 28 1,071 1,471 +965
29APR26 130.00 P 1.91 1.91 1.57 1.54 -0.09 28 84 575 +45
29APR26 132.50 P 2.10 2.15 1.99 2.04 -0.25 27 881 1,817 +345
29APR26 135.00 P 2.63 2.63 2.51 2.57 -0.53 27 204 403 0
29APR26 137.50 P 3.77 3.77 3.07 3.31 -0.73 26 446 724 +324
29APR26 140.00 P 3.93 4.07 3.88 4.15 -0.86 26 258 514 +98
29APR26 142.50 P 5.14 5.32 4.90 5.14 -1.18 25 730 881 +598
29APR26 145.00 P 6.30 6.38 6.10 6.38 -1.49 25 401 1,662 +363
29APR26 147.50 P 7.74 7.82 7.74 7.82 -1.63 25 552 739 +479
29APR26 150.00 P 9.31 9.70 9.17 9.49 -1.64 26 127 65 +65
29APR26 152.50 P 0.00 0.00 0.00 11.29 -1.39 26 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 13.30 -2.14 27 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 15.55 -2.04 29 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 17.08 -2.41 25 0 91 0
29APR26 162.50 P 19.00 19.00 19.00 19.54 -2.60 27 10 35 +5
29APR26 165.00 P 0.00 0.00 0.00 22.32 -1.96 32 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 24.32 -2.63 30 0 1 0
29APR26 170.00 P 0.00 0.00 0.00 26.40 -3.01 28 0 26 0
29APR26 172.50 P 28.91 28.91 28.91 29.46 -2.38 35 90 90 +90
29APR26 175.00 P 0.00 0.00 0.00 31.75 - 35 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 179 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 162 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 82 0
28MAY26 105.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 10 0
28MAY26 110.00 P 0.71 0.71 0.64 0.09 -0.05 25 4 231 +1
28MAY26 112.50 P 0.79 0.79 0.79 0.14 -0.09 25 1 236 0
28MAY26 115.00 P 0.00 0.00 0.00 0.22 -0.12 25 0 522 0
28MAY26 117.50 P 0.00 0.00 0.00 0.35 -0.17 25 0 303 0
28MAY26 120.00 P 1.28 1.28 1.28 0.52 -0.23 25 10 319 -10
28MAY26 122.50 P 1.50 1.50 1.50 0.77 -0.29 25 4 457 0
28MAY26 125.00 P 2.03 2.03 1.75 1.09 -0.37 25 25 388 +3
28MAY26 127.50 P 2.18 2.18 2.18 1.50 -0.44 25 1 468 +1
28MAY26 130.00 P 2.90 2.90 2.58 2.00 -0.57 26 24 244 +6
28MAY26 132.50 P 3.09 3.12 3.09 2.63 -0.68 26 46 155 +17
28MAY26 135.00 P 3.78 3.90 3.75 3.40 -0.77 26 128 307 +4
28MAY26 137.50 P 4.45 4.51 4.45 4.29 -0.88 26 95 361 -20
28MAY26 140.00 P 5.36 5.36 5.36 5.30 -1.04 26 30 180 +30
28MAY26 142.50 P 6.44 6.44 6.44 6.50 -1.13 26 30 91 0
28MAY26 145.00 P 0.00 0.00 0.00 7.82 -1.22 26 0 100 0
28MAY26 147.50 P 0.00 0.00 0.00 9.25 -1.52 26 0 320 0
28MAY26 150.00 P 0.00 0.00 0.00 10.88 -1.70 27 0 64 0
28MAY26 152.50 P 12.65 12.65 12.65 12.60 -1.92 27 50 50 +50
28MAY26 155.00 P 0.00 0.00 0.00 14.44 -2.10 27 0 0 0
28MAY26 157.50 P 16.70 16.70 16.70 16.41 -2.24 28 50 50 +50
28MAY26 160.00 P 0.00 0.00 0.00 18.45 -2.38 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 20.54 -2.12 29 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 22.32 -2.44 27 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.00 -2.37 30 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.46 -2.02 32 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 29.63 -2.44 31 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 31.94 - 32 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 854 0
29JUN26 62.50 P 0.09 0.09 0.08 0.01 0.00 48 521 682 +396
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 418 0
29JUN26 67.50 P 0.11 0.11 0.09 0.01 0.00 44 201 575 +201
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 512 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,476 0
29JUN26 82.50 P 0.25 0.25 0.25 0.01 0.00 33 10 1,220 +10
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4,011 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 0.00 27 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 0.00 27 0 4,849 0
29JUN26 102.50 P 0.75 0.75 0.75 0.08 -0.01 26 30 3,246 +30
29JUN26 105.00 P 0.87 0.87 0.85 0.13 0.00 27 90 367 +90
29JUN26 107.50 P 0.97 0.97 0.94 0.19 -0.02 26 62 892 +2
29JUN26 110.00 P 1.10 1.10 1.06 0.27 -0.04 26 93 1,630 +93
29JUN26 112.50 P 0.00 0.00 0.00 0.39 -0.06 26 0 1,954 0
29JUN26 115.00 P 0.00 0.00 0.00 0.55 -0.08 26 0 4,316 0
29JUN26 117.50 P 1.65 1.65 1.57 0.75 -0.13 26 9 666 +7
29JUN26 120.00 P 1.79 1.79 1.79 1.00 -0.20 26 100 625 0
29JUN26 122.50 P 0.00 0.00 0.00 1.34 -0.24 26 0 151 0
29JUN26 125.00 P 0.00 0.00 0.00 1.74 -0.32 26 0 413 0
29JUN26 127.50 P 0.00 0.00 0.00 2.21 -0.43 26 0 115 0
29JUN26 130.00 P 3.37 3.42 3.24 2.81 -0.50 26 129 1,466 +109
29JUN26 132.50 P 4.00 4.00 3.80 3.49 -0.62 26 41 408 0
29JUN26 135.00 P 4.62 4.62 4.52 4.26 -0.77 25 1,551 4,596 +1,464
29JUN26 137.50 P 5.80 5.86 5.24 5.19 -0.85 25 380 406 +250
29JUN26 140.00 P 6.31 6.31 6.16 6.19 -1.04 25 283 809 +246
29JUN26 142.50 P 0.00 0.00 0.00 7.36 -1.05 25 0 222 0
29JUN26 145.00 P 8.66 8.69 8.66 8.63 -1.29 25 61 76 +30
29JUN26 147.50 P 0.00 0.00 0.00 10.01 -1.46 25 0 30 0
29JUN26 150.00 P 11.75 11.75 11.75 11.59 -1.49 26 2 127 +2
29JUN26 152.50 P 13.12 13.12 13.12 13.24 -1.63 26 30 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.05 -1.66 26 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 16.93 -1.76 26 0 30 0
29JUN26 160.00 P 19.00 19.00 19.00 18.92 -1.91 27 25 139 +25
29JUN26 162.50 P 0.00 0.00 0.00 20.99 -1.89 27 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 23.13 -1.97 28 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 25.37 -2.01 28 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 27.66 -2.03 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 30.01 -2.06 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.41 - 31 0 0 -
29SEP26 70.00 P 0.41 0.41 0.41 0.01 0.00 32 20 419 +20
29SEP26 72.50 P 0.44 0.44 0.44 0.01 0.00 30 30 54 +30
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 667 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 1,502 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 643 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 156 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 371 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.08 26 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.09 26 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 -0.12 26 0 508 0
29SEP26 102.50 P 1.50 1.50 1.50 0.41 -0.14 26 5 1,391 +5
29SEP26 105.00 P 1.65 1.65 1.65 0.54 -0.17 26 5 231 +5
29SEP26 107.50 P 0.00 0.00 0.00 0.70 -0.22 26 0 181 0
29SEP26 110.00 P 2.00 2.00 2.00 0.91 -0.25 26 10 2,079 +10
29SEP26 112.50 P 0.00 0.00 0.00 1.15 -0.31 26 0 1,157 0
29SEP26 115.00 P 0.00 0.00 0.00 1.46 -0.34 26 1,000 1,395 +994
29SEP26 117.50 P 0.00 0.00 0.00 1.80 -0.42 26 0 305 0
29SEP26 120.00 P 3.20 3.20 3.20 2.23 -0.45 25 5 431 -5
29SEP26 122.50 P 3.57 3.57 3.57 2.69 -0.55 25 20 2,359 +20
29SEP26 125.00 P 0.00 0.00 0.00 3.27 -0.57 25 0 128 0
29SEP26 127.50 P 4.59 4.59 4.59 3.88 -0.68 25 20 133 +20
29SEP26 130.00 P 5.25 5.25 5.20 4.62 -0.71 25 101 730 +99
29SEP26 132.50 P 6.05 6.05 6.00 5.39 -0.83 25 3 1,140 +1
29SEP26 135.00 P 0.00 0.00 0.00 6.31 -0.86 25 0 652 0
29SEP26 137.50 P 0.00 0.00 0.00 7.27 -0.96 25 0 126 0
29SEP26 140.00 P 8.70 8.70 8.63 8.36 -1.02 25 11 149 0
29SEP26 142.50 P 0.00 0.00 0.00 9.52 -1.10 25 0 69 0
29SEP26 145.00 P 10.84 10.84 10.84 10.79 -1.18 25 501 540 +500
29SEP26 147.50 P 0.00 0.00 0.00 12.15 -1.24 25 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 13.59 -1.55 25 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 15.25 -1.66 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 16.93 -1.90 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.78 -2.00 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 19.74 -3.04 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 22.61 -2.28 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.56 -2.46 26 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 26.71 -2.48 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.52 -2.32 26 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 30.71 -2.23 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.23 - 28 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 391 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 161 0
30DEC26 92.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 78 0
30DEC26 95.00 P 1.68 1.68 1.68 0.20 -0.03 23 2 38 -2
30DEC26 97.50 P 0.00 0.00 0.00 0.28 -0.03 23 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 2,459 0
30DEC26 102.50 P 0.00 0.00 0.00 0.54 -0.01 23 0 25 0
30DEC26 105.00 P 0.00 0.00 0.00 0.71 0.00 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 0.94 +0.02 24 0 75 0
30DEC26 110.00 P 2.80 2.80 2.80 1.20 +0.04 24 5 225 +5
30DEC26 112.50 P 3.17 3.17 3.17 1.53 +0.06 24 4 116 0
30DEC26 115.00 P 0.00 0.00 0.00 1.89 +0.03 24 0 64 0
30DEC26 117.50 P 4.07 4.07 4.07 2.35 -0.02 24 1 148 0
30DEC26 120.00 P 0.00 0.00 0.00 2.84 -0.08 24 0 296 0
30DEC26 122.50 P 4.94 4.94 4.94 3.45 -0.14 24 40 83 +39
30DEC26 125.00 P 5.49 5.49 5.49 4.09 -0.22 24 20 40 +20
30DEC26 127.50 P 6.09 6.09 6.09 4.85 -0.31 24 20 35 +20
30DEC26 130.00 P 6.77 6.84 6.77 5.67 -0.39 24 81 176 +81
30DEC26 132.50 P 0.00 0.00 0.00 6.57 -0.54 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 7.58 -0.60 24 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 8.61 -0.81 24 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 9.82 -0.87 24 0 254 0
30DEC26 142.50 P 11.80 11.85 11.75 11.05 -1.02 25 3 10 0
30DEC26 145.00 P 0.00 0.00 0.00 12.38 -1.18 25 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 13.82 -1.24 25 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 15.27 -1.40 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 16.82 -1.50 25 0 135 0
30DEC26 155.00 P 18.90 18.96 18.90 18.41 -1.60 25 60 75 -30
30DEC26 157.50 P 0.00 0.00 0.00 20.04 -1.80 25 0 50 0
30DEC26 160.00 P 22.35 22.35 22.35 21.79 -1.91 25 20 80 -20
30DEC26 162.50 P 24.18 24.18 24.18 23.19 -2.41 24 30 31 +30
30DEC26 165.00 P 0.00 0.00 0.00 25.50 -2.12 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 27.47 -2.20 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.47 -2.19 26 0 52 0
30DEC26 172.50 P 32.20 32.20 31.90 31.55 -2.24 26 70 55 -15
30DEC26 175.00 P 33.92 34.10 33.90 33.71 - 26 78 78 -
30MAR27 115.00 P 5.00 5.10 5.00 2.53 - 23 13 13 -
30MAR27 117.50 P 0.00 0.00 0.00 3.04 - 23 0 0 -
30MAR27 120.00 P 6.10 6.10 6.08 3.68 - 24 15 15 -
30MAR27 122.50 P 0.00 0.00 0.00 4.35 - 24 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 5.12 - 24 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 5.98 - 24 0 0 -
30MAR27 130.00 P 8.94 8.94 8.94 6.86 - 24 4 4 -
30MAR27 132.50 P 0.00 0.00 0.00 7.92 - 24 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 8.98 - 25 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 10.14 - 25 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 11.41 - 25 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 12.70 - 25 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 14.10 - 25 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 15.60 - 25 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 17.11 - 26 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 18.70 - 26 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 20.38 - 26 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 22.07 - 26 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 23.79 - 26 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 25.66 - 27 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 27.54 - 27 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 29.45 - 27 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 31.42 - 27 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 33.48 - 28 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 35.55 - 28 0 0 -
TOTAL PUT 18,578 225,509 +11,290
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$ 7.61
30MAR26 4.60 C 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.04 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.39 +0.09 40 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.13 +0.10 27 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 +0.08 21 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.62 +0.07 0 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.04 13 0 488 0
30MAR26 7.50 C 0.17 0.21 0.17 0.22 +0.05 16 39 881 +20
30MAR26 7.75 C 0.07 0.07 0.06 0.09 +0.02 15 35 1,611 -3
30MAR26 8.00 C 0.03 0.03 0.03 0.03 0.00 16 66 513 +2
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 103 0
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 22 50 90 +50
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.06 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 +0.09 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 +0.09 15 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.44 +0.05 14 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.27 +0.06 15 0 24 0
29APR26 7.75 C 0.12 0.13 0.12 0.15 +0.04 15 350 460 +265
29APR26 8.00 C 0.00 0.00 0.00 0.07 +0.02 15 0 2 0
29APR26 8.25 C 0.03 0.03 0.03 0.04 +0.02 17 157 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 +0.06 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.16 +0.10 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.91 +0.05 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.42 +0.06 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.16 +0.05 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.92 +0.09 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 +0.05 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.47 +0.03 13 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.31 +0.04 14 0 0 0
28MAY26 7.75 C 0.14 0.17 0.14 0.19 +0.03 15 148 147 +146
28MAY26 8.00 C 0.00 0.00 0.00 0.10 +0.01 14 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.95 +0.03 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.85 +0.07 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 +0.02 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 +0.04 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.04 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 +0.05 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.06 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.05 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.05 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.06 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 +0.05 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.04 14 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 +0.04 15 0 1,018 0
29JUN26 8.00 C 0.11 0.11 0.11 0.12 +0.03 15 2 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.02 16 0 30 0
29JUN26 8.50 C 0.04 0.04 0.04 0.04 +0.02 16 30 30 +30
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 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 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 +0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 +0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 +0.04 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.04 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.91 +0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.06 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 +0.05 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.03 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 +0.03 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.02 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.04 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.03 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.02 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 18 20 20 +20
30DEC26 4.90 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 +0.05 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 +0.04 12 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.10 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.06 14 0 65 0
30DEC26 7.50 C 0.36 0.36 0.36 0.45 +0.06 15 40 68 -10
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.05 15 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.04 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 - 27 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.17 - 24 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.91 - 18 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.65 - 0 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.43 - 16 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.17 - 12 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.96 - 13 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.78 - 13 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.63 - 14 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.50 - 14 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.39 - 14 0 0 -
30MAR27 8.00 C 0.21 0.23 0.21 0.30 - 14 140 140 -
30MAR27 8.25 C 0.00 0.00 0.00 0.22 - 14 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.17 - 14 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.12 - 14 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.08 - 14 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.06 - 14 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 0.05 - 15 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.04 - 15 0 0 -
TOTAL CALL 1,077 9,216 +520
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 512 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 18 100 2,363 +100
30MAR26 7.25 P 0.04 0.04 0.04 0.03 -0.01 17 20 472 0
30MAR26 7.50 P 0.12 0.13 0.10 0.10 -0.02 17 25 930 +23
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.05 17 0 845 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 -0.08 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.41 -0.07 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.66 -0.06 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.91 -0.07 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.16 -0.07 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.41 -0.07 57 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 203 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.03 15 0 340 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.02 16 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 -0.04 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.17 -0.06 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.42 -0.06 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.67 -0.05 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.17 -0.06 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 -0.06 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 0.00 17 7 59 +7
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.01 15 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 -0.02 16 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.47 -0.04 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.67 -0.06 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.92 -0.08 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 -0.06 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.42 -0.06 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 -0.08 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 -0.06 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.17 -0.06 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.42 -0.06 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 16 0 632 0
29JUN26 7.00 P 0.12 0.12 0.12 0.10 -0.01 16 20 352 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 15 0 37 0
29JUN26 7.50 P 0.33 0.33 0.33 0.29 -0.03 15 5 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.04 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 -0.03 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 -0.02 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.01 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 -0.04 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.83 -0.02 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 -0.08 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.04 0.04 0.04 0.02 0.00 17 600 185 -600
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 16 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 126 0
29SEP26 7.25 P 0.29 0.29 0.29 0.26 -0.04 16 5 35 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.06 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 -0.07 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 -0.08 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 -0.08 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.07 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 -0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 -0.06 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.62 -0.05 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 16 0 110 0
30DEC26 6.50 P 0.11 0.11 0.11 0.08 -0.01 15 140 170 +120
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 15 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.01 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.04 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.06 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.06 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.07 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 -0.07 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 -0.06 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.01 - 15 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.02 - 15 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.03 - 15 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.06 - 15 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.09 - 14 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.15 - 15 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.22 - 15 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.32 - 15 0 0 -
30MAR27 7.50 P 0.49 0.49 0.48 0.44 - 15 12 12 -
30MAR27 7.75 P 0.00 0.00 0.00 0.59 - 15 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.76 - 15 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.95 - 16 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.16 - 16 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.38 - 17 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.62 - 18 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.86 - 19 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 2.11 - 21 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 2.37 - 23 0 0 -
TOTAL PUT 934 13,595 -335
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 35.44
30MAR26 15.50 C 0.00 0.00 0.00 19.98 +1.00 95 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.48 +1.00 88 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.98 +1.00 76 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.48 +1.00 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.20 +1.22 147 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.44 +0.96 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.98 +0.99 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.49 +1.00 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.96 +0.97 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.49 +1.00 65 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 14.44 +0.98 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 13.47 +0.98 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 12.45 +0.95 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 11.50 +1.00 46 0 0 0
30MAR26 25.00 C 9.73 9.73 9.73 10.45 +0.95 0 1 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.48 +0.98 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 8.48 +0.89 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 7.44 +0.92 0 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 6.48 +0.98 0 0 130 0
30MAR26 30.00 C 4.73 4.73 4.73 5.53 +1.02 27 1 54 -1
30MAR26 31.00 C 0.00 0.00 0.00 4.56 +1.01 27 0 113 0
30MAR26 32.00 C 3.35 3.35 3.35 3.62 +0.76 26 24 2,939 0
30MAR26 33.00 C 2.16 2.43 2.16 2.75 +0.74 26 60 225 +30
30MAR26 34.00 C 1.51 2.00 1.51 2.00 +0.60 26 45 123 +30
30MAR26 35.00 C 1.03 1.39 1.01 1.40 +0.47 27 51 177 +34
30MAR26 36.00 C 0.63 0.96 0.63 0.96 +0.37 28 51 160 +27
30MAR26 37.00 C 0.44 0.57 0.44 0.61 +0.26 28 40 126 +17
30MAR26 38.00 C 0.00 0.00 0.00 0.37 +0.16 28 0 179 0
30MAR26 39.00 C 0.25 0.25 0.25 0.21 +0.10 28 1 8 +1
30MAR26 40.00 C 0.14 0.14 0.14 0.11 +0.05 28 2 2 +2
30MAR26 41.00 C 0.06 0.06 0.06 0.06 +0.03 29 24 49 +24
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 16.03 +1.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.51 +0.97 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.52 +0.98 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.54 +0.99 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.55 +1.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.55 +0.99 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.56 +1.00 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.56 +0.99 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.57 +0.98 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.59 +1.05 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.61 +0.99 25 0 15 0
29APR26 30.00 C 5.50 5.50 5.50 5.66 +0.96 26 2 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.77 +1.02 27 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.86 +0.84 25 0 433 0
29APR26 33.00 C 0.00 0.00 0.00 3.09 +0.75 25 0 98 0
29APR26 34.00 C 2.41 2.41 2.41 2.41 +0.64 26 2 110 +2
29APR26 35.00 C 1.43 1.51 1.43 1.82 +0.52 26 145 97 +20
29APR26 36.00 C 1.11 1.11 1.11 1.37 +0.43 26 3 60 0
29APR26 37.00 C 0.79 1.00 0.79 1.00 +0.36 27 8 46 +8
29APR26 38.00 C 0.00 0.00 0.00 0.71 +0.28 27 0 17 0
29APR26 39.00 C 0.48 0.48 0.48 0.48 +0.21 27 1 1 +1
29APR26 40.00 C 0.00 0.00 0.00 0.32 +0.15 27 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.20 +0.10 26 0 56 0
29APR26 42.00 C 0.14 0.14 0.14 0.13 +0.07 27 4 4 +4
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.59 +1.00 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.60 +1.00 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.61 +1.00 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.62 +1.04 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.63 +0.99 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.65 +0.98 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.66 +0.94 23 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.74 +1.03 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 6.00 +1.09 31 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 4.95 +0.96 25 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 4.03 +0.76 23 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 3.31 +0.69 24 0 70 0
28MAY26 34.00 C 2.34 2.34 2.34 2.69 +0.63 25 15 24 0
28MAY26 35.00 C 2.13 2.13 2.13 2.13 +0.54 25 15 80 0
28MAY26 36.00 C 0.00 0.00 0.00 1.66 +0.45 25 0 73 0
28MAY26 37.00 C 0.00 0.00 0.00 1.30 +0.38 26 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.99 +0.30 26 0 1 0
28MAY26 39.00 C 0.00 0.00 0.00 0.73 +0.24 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.52 +0.18 26 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.37 +0.14 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.26 +0.10 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.18 +0.07 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 18.20 +1.13 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.58 +1.00 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.08 +1.00 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.58 +1.00 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.09 +1.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.59 +1.00 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.60 +1.00 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.61 +1.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.60 +1.00 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.61 +0.99 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 10.62 +0.98 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 9.65 +1.00 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.67 +1.00 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 7.68 +0.79 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 6.74 +1.03 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.00 +0.90 30 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.95 +0.69 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 4.13 +0.70 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 3.57 +0.75 27 0 246 0
29JUN26 34.00 C 0.00 0.00 0.00 2.78 +0.62 25 0 331 0
29JUN26 35.00 C 1.83 2.00 1.83 2.26 +0.55 26 33 198 +12
29JUN26 36.00 C 0.00 0.00 0.00 1.80 +0.47 26 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 1.41 +0.41 26 0 130 0
29JUN26 38.00 C 0.00 0.00 0.00 1.07 +0.33 26 0 79 0
29JUN26 39.00 C 0.86 0.86 0.86 0.80 +0.26 26 15 15 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.59 +0.21 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 +0.16 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 +0.12 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.22 +0.09 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.08 +1.00 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.58 +0.99 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.09 +1.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.59 +1.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.60 +1.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.61 +1.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.61 +0.99 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.62 +0.99 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.64 +0.99 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.65 +1.00 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 8.69 +1.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.68 +0.79 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.76 +0.99 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.00 +0.90 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 5.04 +0.78 23 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 4.33 +0.73 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.69 +0.67 24 0 187 0
29SEP26 34.00 C 2.67 2.67 2.62 3.12 +0.60 24 30 180 +15
29SEP26 35.00 C 2.19 2.19 2.19 2.62 +0.54 25 15 165 +15
29SEP26 36.00 C 1.70 1.70 1.70 2.19 +0.49 25 3 99 +3
29SEP26 37.00 C 0.00 0.00 0.00 1.81 +0.40 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.52 +0.33 25 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 1.28 +0.31 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 +0.28 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 +0.25 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 +0.21 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.56 +0.17 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 +0.14 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.09 +1.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.59 +1.00 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.60 +1.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.61 +1.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.62 +1.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.63 +1.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.65 +0.99 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.67 +1.02 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 +1.01 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.70 +0.81 20 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.85 +0.77 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.00 +0.83 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 5.26 +0.76 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.61 +0.72 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.01 +0.65 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 3.47 +0.58 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 3.01 +0.54 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.59 +0.49 24 0 14 0
30DEC26 37.00 C 2.12 2.12 2.12 2.23 +0.44 24 2 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.92 +0.36 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.67 +0.33 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 +0.34 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 1.22 +0.28 25 0 113 0
30DEC26 42.00 C 0.94 1.12 0.94 1.04 +0.26 25 4 4 +4
30DEC26 43.00 C 0.00 0.00 0.00 0.86 +0.23 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 +0.18 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.66 - 24 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.72 - 24 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 8.82 - 24 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 7.97 - 24 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 7.17 - 24 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 6.43 - 24 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 5.74 - 24 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 5.13 - 24 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 4.42 - 23 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 3.91 - 23 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 3.47 - 23 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 3.04 - 23 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 2.68 - 23 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 2.34 - 23 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 2.07 - 24 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 1.84 - 24 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 1.64 - 24 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 1.41 - 24 0 0 -
30MAR27 43.00 C 1.20 1.24 1.20 1.22 - 24 36 36 -
TOTAL CALL 633 9,505 +263
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,122 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 -0.02 30 4 124 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 102 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 141 0
30MAR26 32.00 P 0.21 0.21 0.13 0.13 -0.15 27 5 140 0
30MAR26 33.00 P 0.46 0.51 0.30 0.28 -0.25 27 111 495 +37
30MAR26 34.00 P 0.89 0.89 0.56 0.53 -0.38 27 77 173 -22
30MAR26 35.00 P 1.32 1.32 0.90 0.91 -0.54 28 36 81 +4
30MAR26 36.00 P 1.92 1.92 1.92 1.44 -0.69 28 15 180 +15
30MAR26 37.00 P 2.29 2.29 2.15 2.15 -0.73 30 11 83 +6
30MAR26 38.00 P 0.00 0.00 0.00 2.93 -0.87 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.81 -0.94 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.74 -1.00 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.68 -1.08 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.66 -1.01 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.64 -0.97 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.56 -1.00 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.17 -0.11 26 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.32 -0.18 26 0 507 0
29APR26 33.00 P 0.73 0.73 0.60 0.53 -0.28 26 4 39 -1
29APR26 34.00 P 1.14 1.14 1.14 0.83 -0.40 26 2 53 0
29APR26 35.00 P 0.00 0.00 0.00 1.25 -0.51 26 0 17 0
29APR26 36.00 P 0.00 0.00 0.00 1.79 -0.60 27 0 46 0
29APR26 37.00 P 0.00 0.00 0.00 2.44 -0.69 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.20 -0.76 28 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.01 -0.83 29 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.88 -0.91 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.68 -1.08 28 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.73 -1.06 33 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.68 -1.01 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.63 -0.93 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 46 0
28MAY26 30.00 P 0.25 0.25 0.25 0.18 -0.09 26 15 84 +15
28MAY26 31.00 P 0.00 0.00 0.00 0.30 -0.16 26 0 49 0
28MAY26 32.00 P 0.00 0.00 0.00 0.47 -0.25 25 0 100 0
28MAY26 33.00 P 0.97 0.97 0.97 0.73 -0.32 25 6 69 +6
28MAY26 34.00 P 0.00 0.00 0.00 1.07 -0.43 25 0 98 0
28MAY26 35.00 P 0.00 0.00 0.00 1.52 -0.52 26 0 1 0
28MAY26 36.00 P 2.45 2.45 2.44 2.06 -0.60 26 16 31 +7
28MAY26 37.00 P 0.00 0.00 0.00 2.68 -0.64 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.40 -0.74 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.18 -0.81 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.02 -0.87 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.91 -0.85 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.85 -0.96 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.82 -1.00 34 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.68 -0.89 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 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 0.01 0.00 37 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.08 25 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.11 25 0 47 0
29JUN26 30.00 P 0.49 0.49 0.49 0.45 -0.17 25 1 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.67 -0.23 25 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.96 -0.30 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.32 -0.37 25 0 320 0
29JUN26 34.00 P 2.04 2.04 2.04 1.76 -0.48 25 30 300 0
29JUN26 35.00 P 2.64 2.64 2.64 2.29 -0.58 25 15 146 0
29JUN26 36.00 P 0.00 0.00 0.00 2.92 -0.74 25 0 120 0
29JUN26 37.00 P 0.00 0.00 0.00 3.72 -0.71 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 -0.73 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.30 -0.78 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.15 -0.80 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.05 -0.90 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.79 -0.95 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.83 -0.85 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.80 -0.96 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 1 0
29SEP26 26.00 P 0.22 0.22 0.22 0.19 -0.05 25 1 15 -1
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.08 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.11 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.60 -0.15 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 -0.19 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 -0.24 25 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.45 -0.35 25 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 -0.40 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 -0.47 26 0 135 0
29SEP26 35.00 P 3.34 3.34 3.31 2.96 -0.53 26 30 165 +30
29SEP26 36.00 P 3.91 4.08 3.83 3.59 -0.50 26 120 90 +45
29SEP26 37.00 P 0.00 0.00 0.00 4.25 -0.62 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.97 -0.68 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -0.72 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.53 -0.66 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.38 -0.82 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 -0.84 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.16 -0.88 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.09 -0.82 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.05 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 -0.10 24 0 7 0
30DEC26 28.00 P 0.64 0.64 0.64 0.59 -0.13 24 2 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.79 -0.17 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.04 -0.22 24 0 38 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 -0.26 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.73 -0.35 24 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 -0.43 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.70 -0.45 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.27 -0.49 25 0 0 0
30DEC26 36.00 P 3.99 3.99 3.99 3.87 -0.54 25 15 15 +15
30DEC26 37.00 P 0.00 0.00 0.00 4.51 -0.60 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.21 -0.64 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.95 -0.70 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 -0.74 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.55 -0.78 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.40 -0.83 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 -0.86 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.19 -0.88 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 - 24 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.43 - 24 0 0 -
30MAR27 27.00 P 0.55 0.55 0.55 0.59 - 24 8 8 -
30MAR27 28.00 P 0.00 0.00 0.00 0.76 - 24 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 1.00 - 24 0 0 -
30MAR27 30.00 P 1.20 1.20 1.20 1.28 - 24 17 17 -
30MAR27 31.00 P 0.00 0.00 0.00 1.59 - 23 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 1.97 - 23 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 2.40 - 23 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 2.92 - 24 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 3.49 - 24 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 4.10 - 24 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 4.77 - 25 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 5.46 - 25 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 6.19 - 25 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 6.95 - 26 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 7.75 - 26 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 8.40 - 25 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 9.28 - 25 0 0 -
TOTAL PUT 541 11,932 +156
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$ 6.03
30MAR26 3.40 C 0.00 0.00 0.00 2.64 +0.36 77 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.54 +0.37 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.44 +0.36 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.34 +0.36 63 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.24 +0.36 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.14 +0.35 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.04 +0.35 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.95 +0.37 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.84 +0.37 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.74 +0.36 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.64 +0.35 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.54 +0.35 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.44 +0.35 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.33 +0.33 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.24 +0.34 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 +0.35 39 0 0 0
30MAR26 5.00 C 0.89 0.96 0.89 1.03 +0.31 0 200 380 +41
30MAR26 5.25 C 0.71 0.82 0.71 0.82 +0.32 37 490 672 -50
30MAR26 5.50 C 0.36 0.61 0.36 0.59 +0.27 32 251 820 +125
30MAR26 5.75 C 0.20 0.42 0.20 0.41 +0.22 34 55 994 -8
30MAR26 6.00 C 0.12 0.28 0.12 0.27 +0.16 35 234 909 +12
30MAR26 6.25 C 0.10 0.19 0.10 0.17 +0.12 36 184 1,126 -65
30MAR26 6.50 C 0.06 0.11 0.06 0.10 +0.07 36 199 421 +199
30MAR26 6.75 C 0.02 0.08 0.02 0.06 +0.05 38 101 303 +101
30MAR26 7.00 C 0.04 0.05 0.04 0.03 +0.02 37 200 332 +115
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 90 0
30MAR26 7.50 C 0.02 0.02 0.02 0.01 0.00 40 100 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.87 +0.37 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.74 +0.33 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.64 +0.33 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.58 +0.35 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.46 +0.34 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.34 +0.31 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.27 +0.33 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.18 +0.34 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.07 +0.31 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.87 +0.30 34 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.66 +0.26 32 0 740 0
29APR26 5.75 C 0.30 0.30 0.30 0.50 +0.22 33 500 2,064 +500
29APR26 6.00 C 0.24 0.24 0.24 0.36 +0.18 33 3 211 +3
29APR26 6.25 C 0.00 0.00 0.00 0.26 +0.14 34 0 704 0
29APR26 6.50 C 0.10 0.13 0.10 0.19 +0.12 36 3 137 +2
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.08 35 0 75 0
29APR26 7.00 C 0.09 0.10 0.09 0.08 +0.05 35 180 210 +143
29APR26 7.25 C 0.06 0.08 0.06 0.05 +0.03 35 70 103 +70
29APR26 7.50 C 0.05 0.05 0.05 0.03 +0.02 35 110 160 +10
29APR26 7.75 C 0.04 0.04 0.04 0.02 +0.01 36 80 110 +80
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 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 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 46 1 1 +1
28MAY26 4.20 C 0.00 0.00 0.00 1.87 +0.34 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.77 +0.34 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.67 +0.35 34 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.61 +0.37 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.46 +0.31 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.41 +0.35 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.28 +0.30 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 +0.29 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.13 +0.33 35 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.88 +0.26 28 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.71 +0.25 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.55 +0.21 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.42 +0.18 32 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.31 +0.15 32 0 90 0
28MAY26 6.50 C 0.15 0.15 0.15 0.24 +0.13 33 5 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.17 +0.10 33 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.07 33 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.05 33 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 +0.04 34 0 30 0
28MAY26 7.75 C 0.07 0.07 0.07 0.04 +0.03 34 30 30 +30
28MAY26 8.00 C 0.06 0.06 0.06 0.03 +0.02 35 41 41 +41
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.50 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 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.14 +0.32 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.06 +0.33 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.98 +0.34 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.87 +0.33 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.77 +0.32 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.67 +0.32 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 +0.35 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.46 +0.29 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.41 +0.33 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 +0.30 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 +0.34 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.13 +0.29 28 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 +0.27 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.76 +0.25 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.61 +0.22 31 0 98 0
29JUN26 6.00 C 0.38 0.48 0.38 0.48 +0.18 31 32 400 -30
29JUN26 6.25 C 0.00 0.00 0.00 0.38 +0.16 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 +0.14 33 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 +0.11 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.09 33 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.06 32 0 30 0
29JUN26 7.50 C 0.07 0.07 0.07 0.09 +0.05 33 100 160 +100
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.04 33 0 652 0
29JUN26 8.00 C 0.09 0.09 0.09 0.05 +0.03 33 30 90 +28
29JUN26 8.25 C 0.04 0.04 0.04 0.04 +0.03 34 150 150 +150
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 9.00 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 1.88 +0.34 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.78 +0.33 31 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 +0.34 33 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.62 +0.36 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.52 +0.33 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 +0.33 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 +0.32 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.32 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.14 +0.27 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.98 +0.29 33 0 31 0
29SEP26 5.50 C 0.78 0.78 0.78 0.78 +0.23 31 5 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 +0.24 33 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 +0.20 32 0 208 0
29SEP26 6.25 C 0.31 0.38 0.31 0.43 +0.18 33 7 39 +3
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.15 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.13 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.10 33 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.08 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.07 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.05 33 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.03 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.03 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.89 +0.34 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.79 +0.34 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.72 +0.34 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 +0.34 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.32 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 +0.34 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 +0.31 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 +0.31 34 0 0 0
30DEC26 5.00 C 1.04 1.04 1.04 1.21 +0.31 33 3 8 +3
30DEC26 5.25 C 0.00 0.00 0.00 1.03 +0.29 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 +0.27 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 +0.22 32 0 21 0
30DEC26 6.00 C 0.50 0.50 0.50 0.61 +0.21 32 2 176 +2
30DEC26 6.25 C 0.37 0.37 0.37 0.51 +0.19 32 46 249 +46
30DEC26 6.50 C 0.32 0.32 0.32 0.43 +0.17 32 48 53 +48
30DEC26 6.75 C 0.27 0.27 0.27 0.35 +0.14 32 51 51 +40
30DEC26 7.00 C 0.23 0.23 0.23 0.30 +0.13 32 54 140 +53
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.10 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.09 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.08 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.07 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.04 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 - 33 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.63 - 32 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.54 - 32 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.48 - 33 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.40 - 33 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.32 - 33 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.26 - 33 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.07 - 32 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.94 - 32 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.81 - 32 0 0 -
30MAR27 6.00 C 0.54 0.56 0.54 0.69 - 32 12 10 -
30MAR27 6.25 C 0.00 0.00 0.00 0.60 - 32 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.51 - 32 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.44 - 32 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.38 - 32 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.32 - 31 0 0 -
30MAR27 7.50 C 0.25 0.25 0.25 0.27 - 31 3 3 -
30MAR27 7.75 C 0.00 0.00 0.00 0.23 - 31 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.20 - 31 0 0 -
TOTAL CALL 3,580 20,209 +1,793
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 295 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 225 0
30MAR26 5.00 P 0.02 0.02 0.02 0.01 -0.02 37 16 200 -6
30MAR26 5.25 P 0.05 0.06 0.05 0.03 -0.04 37 35 545 -27
30MAR26 5.50 P 0.12 0.12 0.05 0.07 -0.07 38 155 1,410 -13
30MAR26 5.75 P 0.21 0.21 0.12 0.13 -0.13 36 136 505 +74
30MAR26 6.00 P 0.37 0.37 0.22 0.25 -0.18 38 344 381 +196
30MAR26 6.25 P 0.58 0.58 0.37 0.39 -0.26 38 88 123 +44
30MAR26 6.50 P 0.57 0.57 0.57 0.58 -0.28 40 2 114 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.79 -0.31 42 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.02 -0.32 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.24 -0.35 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 -0.33 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.75 -0.34 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.00 -0.34 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.29 -0.30 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.54 -0.30 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.72 -0.37 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 65 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 34 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 36 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.02 37 0 117 0
29APR26 5.00 P 0.04 0.04 0.04 0.04 -0.02 36 30 142 +30
29APR26 5.25 P 0.10 0.10 0.06 0.07 -0.05 35 102 147 +37
29APR26 5.50 P 0.14 0.14 0.10 0.12 -0.09 34 114 514 +114
29APR26 5.75 P 0.00 0.00 0.00 0.20 -0.13 34 0 459 0
29APR26 6.00 P 0.30 0.30 0.30 0.33 -0.15 36 5 130 0
29APR26 6.25 P 0.44 0.44 0.44 0.47 -0.21 36 30 60 +9
29APR26 6.50 P 0.00 0.00 0.00 0.64 -0.26 36 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.84 -0.28 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.05 -0.31 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 -0.32 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.52 -0.32 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.75 -0.34 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.03 -0.31 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.29 -0.30 62 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 -0.30 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.78 -0.31 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.01 -0.33 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.03 30 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.03 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.03 33 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.03 33 0 74 0
28MAY26 5.00 P 0.05 0.05 0.05 0.05 -0.04 32 30 131 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.09 -0.07 32 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 -0.09 33 0 515 0
28MAY26 5.75 P 0.35 0.35 0.35 0.25 -0.12 33 30 145 +30
28MAY26 6.00 P 0.36 0.36 0.36 0.37 -0.15 33 15 75 +15
28MAY26 6.25 P 0.00 0.00 0.00 0.51 -0.21 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.68 -0.25 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 -0.28 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 -0.31 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 -0.30 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.30 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.78 -0.31 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.03 -0.31 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 -0.30 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.54 -0.30 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.79 -0.30 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.01 -0.33 56 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29JUN26 4.30 P 0.02 0.02 0.02 0.01 -0.01 31 25 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.02 29 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.02 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.03 32 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.03 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.04 33 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.07 33 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.11 33 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.14 33 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 -0.18 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 -0.21 34 0 120 0
29JUN26 6.50 P 0.74 0.74 0.73 0.73 -0.25 34 60 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 -0.27 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.12 -0.30 35 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 -0.33 36 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.56 -0.34 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 -0.33 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 -0.33 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.29 -0.31 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.54 -0.30 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.79 -0.30 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.01 -0.33 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.03 32 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.03 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.03 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.06 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.07 31 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.08 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 -0.09 31 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.11 31 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.13 31 0 131 0
29SEP26 5.75 P 0.56 0.56 0.56 0.56 -0.16 31 19 322 0
29SEP26 6.00 P 0.74 0.74 0.74 0.70 -0.21 31 1 287 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 -0.20 32 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.07 -0.20 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 -0.22 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 -0.23 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 -0.24 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 -0.26 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 -0.33 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 -0.29 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.30 32 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.77 -0.35 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.02 -0.34 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 -0.34 23 0 0 0
30DEC26 4.20 P 0.10 0.10 0.10 0.10 -0.03 32 5 5 -5
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.05 31 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.06 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.06 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.07 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.07 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.08 31 0 147 0
30DEC26 5.25 P 0.41 0.41 0.41 0.40 -0.10 31 5 15 -5
30DEC26 5.50 P 0.49 0.49 0.49 0.51 -0.13 31 10 181 -10
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.15 30 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.18 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.19 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 -0.23 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 -0.25 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 -0.28 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 -0.30 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 -0.29 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 -0.31 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 -0.30 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 -0.32 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 -0.32 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 -0.33 27 0 0 0
30MAR27 4.40 P 0.18 0.18 0.18 0.17 - 31 2 2 -
30MAR27 4.50 P 0.00 0.00 0.00 0.20 - 31 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.22 - 30 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.25 - 30 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.28 - 30 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.32 - 31 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.35 - 30 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.45 - 30 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.57 - 30 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.69 - 30 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.83 - 30 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.00 - 30 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.18 - 31 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.35 - 30 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.54 - 30 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.75 - 31 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.95 - 31 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 2.16 - 31 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 2.39 - 31 0 0 -
TOTAL PUT 1,259 17,374 +515
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$ 96.75
30MAR26 18.50 C 0.00 0.00 0.00 78.29 -1.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 78.09 -1.36 282 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 77.51 -1.93 264 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 77.50 -0.40 319 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 76.18 -0.74 276 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 75.19 -0.71 269 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 74.42 -1.23 284 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 72.81 -1.10 144 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 72.25 -0.66 252 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 71.06 -1.68 223 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 70.65 -0.27 270 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 69.04 -0.88 207 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 68.30 -1.25 229 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 67.49 -1.11 238 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 65.82 -1.86 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 64.88 -1.05 153 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 64.03 -0.90 178 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 62.98 -0.95 166 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 62.00 -1.45 164 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 60.84 -1.71 106 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 60.28 -0.87 183 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 59.18 -1.00 170 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 58.59 -0.36 193 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 57.63 -0.32 190 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 56.53 -0.42 180 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 55.50 -0.45 173 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 54.73 -0.23 180 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 53.29 -0.76 152 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 51.88 -1.09 98 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 51.22 -1.74 140 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 50.05 -1.95 122 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 49.77 -1.16 160 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 48.33 -0.57 135 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.87 -1.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.61 -0.87 109 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.82 -0.17 134 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 39.73 -0.77 101 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.00 -1.18 77 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 34.42 -2.13 58 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 32.44 -0.62 88 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.39 -1.14 94 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 27.50 -0.68 76 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 24.70 -1.25 59 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 22.37 -1.11 59 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 20.00 -1.42 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 17.73 -1.03 55 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 16.36 -0.31 65 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 13.53 -1.63 53 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 12.51 -0.27 63 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 10.80 -0.33 62 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 9.24 -0.39 61 0 24 0
30MAR26 95.00 C 7.50 7.50 7.50 7.56 -0.97 58 1 130 +1
30MAR26 97.50 C 6.68 6.68 5.88 6.42 -0.89 59 22 31 +14
30MAR26 100.00 C 5.69 5.69 4.98 5.49 -0.71 60 38 102 -2
30MAR26 102.50 C 4.66 4.66 4.30 4.57 -0.73 60 8 103 -1
30MAR26 105.00 C 3.73 3.97 3.73 3.75 -0.67 60 3 124 -3
30MAR26 107.50 C 3.40 3.40 3.00 3.06 -0.60 60 7 72 +5
30MAR26 110.00 C 2.73 2.80 2.52 2.48 -0.53 59 37 184 +8
30MAR26 112.50 C 2.15 2.32 2.14 1.99 -0.47 59 7 75 +1
30MAR26 115.00 C 1.99 2.05 1.85 1.59 -0.40 59 48 71 +13
30MAR26 117.50 C 1.60 1.61 1.55 1.26 -0.35 59 203 212 +105
30MAR26 120.00 C 1.29 1.46 1.29 1.00 -0.29 59 25 112 -22
30MAR26 122.50 C 1.18 1.18 1.18 0.78 -0.25 59 2 35 0
30MAR26 125.00 C 0.96 1.04 0.90 0.61 -0.21 59 6 55 +2
30MAR26 127.50 C 0.00 0.00 0.00 0.47 -0.18 59 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 0.36 -0.15 59 0 74 0
30MAR26 132.50 C 0.00 0.00 0.00 0.28 -0.12 59 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.10 59 0 10 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 -0.08 59 0 19 0
30MAR26 140.00 C 0.00 0.00 0.00 0.12 -0.07 59 0 11 0
30MAR26 142.50 C 0.00 0.00 0.00 0.10 -0.05 60 0 0 0
30MAR26 145.00 C 0.27 0.29 0.26 0.07 -0.04 59 32 132 +30
29APR26 52.50 C 0.00 0.00 0.00 45.03 -0.61 91 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 42.82 -0.36 93 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.07 -0.62 79 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 37.00 -1.18 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 34.42 -2.13 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 32.47 -1.98 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.39 -1.73 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.17 -0.11 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.90 -0.68 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.37 -1.14 68 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.06 -1.32 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.79 -0.41 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 17.42 -1.87 55 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 15.76 -1.16 56 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 14.42 -0.91 58 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 12.77 -0.95 57 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 12.14 -0.19 62 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 10.37 -0.97 59 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 9.29 -0.91 59 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 8.32 -0.86 60 0 81 0
29APR26 102.50 C 7.49 7.49 7.39 7.39 -0.87 60 18 71 +15
29APR26 105.00 C 0.00 0.00 0.00 6.67 -0.72 61 0 56 0
29APR26 107.50 C 5.94 5.94 5.94 5.86 -0.68 61 1 49 +1
29APR26 110.00 C 5.17 5.20 4.97 5.14 -0.63 61 6 29 -2
29APR26 112.50 C 4.92 4.92 4.92 4.50 -0.58 61 15 12 +8
29APR26 115.00 C 4.25 4.25 4.25 3.92 -0.55 61 3 103 +1
29APR26 117.50 C 0.00 0.00 0.00 3.41 -0.51 61 0 20 0
29APR26 120.00 C 3.49 3.49 3.49 2.97 -0.36 61 1 44 -1
29APR26 122.50 C 0.00 0.00 0.00 2.57 -0.42 60 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 2.22 -0.39 60 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 1.92 -0.28 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 1.66 -0.31 60 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 1.43 -0.23 60 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 1.23 -0.21 60 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 1.05 -0.19 60 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.90 -0.17 60 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.77 -0.16 60 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.66 -0.14 60 0 4 0
28MAY26 72.50 C 0.00 0.00 0.00 26.39 -1.89 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.23 -0.49 62 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.38 -1.66 62 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 21.82 -0.04 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 19.87 -0.36 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 18.03 -1.37 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 16.26 -1.92 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 14.91 -0.94 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.65 -1.68 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 12.75 -0.94 61 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 11.69 -0.93 61 0 0 0
28MAY26 100.00 C 10.40 10.40 10.40 10.73 -0.87 61 1 3 0
28MAY26 102.50 C 9.60 9.75 9.33 9.85 -0.83 62 8 21 +6
28MAY26 105.00 C 8.75 8.75 8.75 9.05 -0.79 62 15 3 -15
28MAY26 107.50 C 0.00 0.00 0.00 8.23 -0.76 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.45 -0.73 62 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 6.74 -0.69 62 0 0 0
28MAY26 115.00 C 6.20 6.20 6.20 6.09 -0.65 62 2 47 +2
28MAY26 117.50 C 6.08 6.08 5.88 5.50 -0.61 62 3 1 -1
28MAY26 120.00 C 0.00 0.00 0.00 4.95 -0.58 62 0 3 0
28MAY26 122.50 C 5.40 5.40 5.40 4.46 -0.55 62 2 2 0
28MAY26 125.00 C 0.00 0.00 0.00 4.01 -0.52 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.61 -0.48 62 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 3.15 -0.54 61 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 2.91 -0.42 62 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 2.61 -0.39 62 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.34 -0.28 62 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.03 -0.40 61 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 76.18 -0.87 129 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 75.60 -0.46 149 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 74.42 -1.23 136 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 73.28 -0.80 123 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 72.64 -0.46 137 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 71.24 -1.50 112 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 70.65 -0.46 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 69.16 -0.96 98 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 68.69 -0.98 123 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 67.51 -1.09 113 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 66.04 -1.66 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 65.91 -0.05 120 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 64.14 -1.14 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 63.47 -0.83 98 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 62.61 -0.84 101 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 61.91 -0.64 107 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 60.28 -0.94 80 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 59.18 -1.06 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 58.83 -0.96 97 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 57.63 -0.67 88 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 56.68 -0.85 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 56.05 -0.27 94 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 54.79 -0.55 85 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 53.91 -0.14 86 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 52.78 -0.53 80 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 52.06 -1.18 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 50.87 -1.19 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 49.90 -1.03 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 48.42 -0.62 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 47.68 -0.89 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.03 -1.54 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.63 +0.37 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 40.11 -0.84 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.88 -1.54 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.68 -0.51 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.48 +0.03 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 31.49 -1.50 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.45 -0.84 64 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 27.92 -1.34 59 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 25.91 -1.84 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.97 -1.06 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 23.19 -0.15 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 21.60 -0.98 62 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.92 -1.06 61 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 18.80 -0.15 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.71 -1.27 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 16.09 -0.30 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.64 -0.94 60 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 13.62 -0.83 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 12.68 -0.80 61 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 11.81 -0.76 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.01 -0.73 62 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.25 -0.72 62 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.44 -0.76 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.69 -0.73 62 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 8.00 -0.69 62 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 7.36 -0.66 62 0 0 0
29JUN26 120.00 C 7.45 7.45 7.45 6.76 -0.63 62 14 110 +14
29JUN26 122.50 C 0.00 0.00 0.00 6.21 -0.60 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 5.70 -0.58 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.24 -0.54 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.80 -0.52 62 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 4.40 -0.50 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.04 -0.46 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 3.70 -0.44 61 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.39 -0.42 61 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 3.02 -0.48 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.76 -0.46 61 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 2.53 -0.34 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 2.31 -0.32 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.12 -0.30 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.94 -0.28 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.77 -0.27 61 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.62 -0.25 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 1.48 -0.24 61 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.36 -0.22 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.24 -0.21 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.14 -0.19 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.04 -0.18 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.95 -0.17 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.87 -0.16 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.79 -0.15 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.73 -0.14 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.66 -0.13 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.61 -0.12 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.56 -0.11 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.51 -0.10 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.47 -0.09 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.43 -0.09 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.39 -0.09 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 61.20 -0.37 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 59.18 -2.38 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 59.09 -1.55 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 57.80 -1.36 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 56.68 -2.02 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 56.23 -1.34 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 54.79 -1.10 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 54.09 -1.61 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 53.52 -1.43 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 52.62 -0.74 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 51.98 -1.09 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 50.11 -1.27 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 49.51 -0.73 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 48.64 -1.34 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.19 -0.25 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.09 -0.16 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.27 -1.72 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 40.80 -0.97 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 38.40 -0.95 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 36.24 -1.46 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.60 -0.85 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.25 -0.58 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.17 -1.88 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 29.34 -1.72 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.01 -1.30 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 26.80 -0.80 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 25.09 -1.12 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 23.74 -1.80 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.24 -0.50 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.60 -1.05 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 20.64 -0.72 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.66 -0.60 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.62 -0.98 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.72 -0.77 62 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 16.88 -0.74 63 0 14 0
29SEP26 105.00 C 16.05 16.05 16.05 16.08 -0.72 63 3 16 +3
29SEP26 107.50 C 15.31 15.31 15.31 15.34 -0.69 63 3 3 +3
29SEP26 110.00 C 14.61 14.61 14.61 14.61 -0.69 63 6 6 +6
29SEP26 112.50 C 0.00 0.00 0.00 13.83 -0.72 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.08 -0.70 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 12.38 -0.68 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 11.71 -0.66 63 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 11.08 -0.64 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 10.48 -0.62 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 9.91 -0.60 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 9.38 -0.58 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 8.87 -0.56 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 8.39 -0.54 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 7.94 -0.28 63 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 7.51 -0.27 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.11 -0.26 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.53 -0.45 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 6.18 -0.44 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.85 -0.42 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.53 -0.41 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.23 -0.40 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 4.95 -0.38 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.69 -0.37 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 4.44 -0.35 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.20 -0.34 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.98 -0.33 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.77 -0.31 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.57 -0.30 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 3.38 -0.29 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.20 -0.28 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.03 -0.27 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.87 -0.26 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.72 -0.25 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.58 -0.24 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.52 -0.24 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 2.32 -0.22 62 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 2.20 -0.21 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.08 -0.21 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.98 -0.19 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 52.15 -0.50 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 50.27 -1.72 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 49.71 -1.86 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.71 -1.28 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.99 -1.04 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.73 -0.66 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.45 -1.09 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.21 -1.24 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.97 -0.52 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.57 -0.73 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.05 -0.46 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.56 -0.32 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.72 -0.59 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.68 -0.39 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.02 -1.02 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 28.96 -0.84 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.35 -0.70 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.37 -0.91 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.10 -1.06 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.22 -0.80 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.26 -0.89 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.29 -0.76 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.49 -0.63 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.67 -0.79 62 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.89 -0.77 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.15 -0.75 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.45 -0.73 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.79 -0.62 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.09 -0.55 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.37 -0.53 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.68 -0.52 63 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 15.02 -0.50 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 14.39 -0.49 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.79 -0.47 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 13.22 -0.45 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.67 -0.44 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 12.14 -0.43 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.64 -0.41 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.16 -0.40 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.70 -0.39 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.26 -0.37 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.84 -0.36 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.44 -0.35 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.05 -0.34 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.69 -0.32 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.33 -0.32 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.00 -0.30 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.68 -0.29 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.37 -0.28 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 7.07 -0.28 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.79 -0.27 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.15 - 61 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 33.66 - 60 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 32.60 - 61 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 30.99 - 59 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 30.18 - 61 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 28.87 - 60 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 27.93 - 60 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 27.08 - 61 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 26.39 - 62 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 25.33 - 61 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 24.60 - 62 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 23.88 - 62 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 22.96 - 62 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 22.23 - 62 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 21.54 - 63 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 20.87 - 63 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 20.23 - 63 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 19.64 - 63 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 18.94 - 63 0 0 -
TOTAL CALL 540 6,126 +191
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 141 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 87 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 80 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 0.13 0.13 0.13 0.01 -0.01 59 4 271 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 61 0 125 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 120 0
30MAR26 67.50 P 0.23 0.23 0.23 0.09 -0.01 59 10 104 +10
30MAR26 70.00 P 0.40 0.40 0.32 0.16 -0.01 59 3 660 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.01 59 0 241 0
30MAR26 75.00 P 0.58 0.58 0.58 0.45 -0.01 59 1 87 +1
30MAR26 77.50 P 0.89 0.89 0.89 0.70 0.00 59 20 90 +20
30MAR26 80.00 P 1.19 1.19 1.12 1.02 +0.05 59 20 129 +15
30MAR26 82.50 P 1.50 2.00 1.48 1.48 +0.08 59 7 49 +5
30MAR26 85.00 P 2.70 2.70 2.25 1.94 +0.05 58 2 85 0
30MAR26 87.50 P 2.85 3.03 2.77 2.64 +0.09 58 6 131 +4
30MAR26 90.00 P 4.40 4.40 3.40 3.41 +0.09 58 63 178 +42
30MAR26 92.50 P 4.85 4.85 4.41 4.41 +0.14 58 10 77 +7
30MAR26 95.00 P 6.65 6.65 5.90 5.60 +0.17 58 8 79 -1
30MAR26 97.50 P 7.39 7.39 7.39 6.94 +0.33 59 1 32 -1
30MAR26 100.00 P 8.76 9.24 8.76 8.48 +0.51 60 5 57 +2
30MAR26 102.50 P 10.40 10.40 10.22 10.15 +0.42 60 2 48 0
30MAR26 105.00 P 0.00 0.00 0.00 11.33 -0.13 55 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 13.90 +0.53 63 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 15.57 +0.29 60 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 16.95 -0.35 52 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 20.16 +0.72 66 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 21.92 +0.30 61 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 24.28 +0.88 63 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 25.98 -0.23 51 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 28.91 +0.66 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.03 +0.04 59 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 33.27 -0.16 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 36.18 +1.32 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 38.32 -0.08 59 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.78 +0.39 58 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 43.46 +1.27 71 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 46.56 +1.89 91 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.25 +1.02 0 0 0 0
29APR26 52.50 P 0.15 0.19 0.15 0.04 0.00 61 5 23 +4
29APR26 55.00 P 0.00 0.00 0.00 0.07 0.00 61 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 -0.01 60 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 0.28 -0.01 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.61 -0.02 60 0 2 0
29APR26 70.00 P 1.00 1.00 1.00 0.86 0.00 60 1 3 0
29APR26 72.50 P 1.16 1.16 1.16 1.14 -0.02 59 1 169 +1
29APR26 75.00 P 1.64 1.64 1.64 1.62 +0.06 60 2 53 +2
29APR26 77.50 P 0.00 0.00 0.00 2.01 -0.03 59 0 43 0
29APR26 80.00 P 2.70 2.70 2.70 2.56 +0.06 59 2 101 0
29APR26 82.50 P 0.00 0.00 0.00 3.23 +0.06 59 0 188 0
29APR26 85.00 P 0.00 0.00 0.00 4.00 +0.10 59 0 211 0
29APR26 87.50 P 0.00 0.00 0.00 4.84 +0.10 59 0 164 0
29APR26 90.00 P 0.00 0.00 0.00 5.97 +0.27 59 0 167 0
29APR26 92.50 P 0.00 0.00 0.00 7.05 +0.21 59 0 81 0
29APR26 95.00 P 0.00 0.00 0.00 8.29 +0.20 59 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 9.79 +0.37 60 0 19 0
29APR26 100.00 P 11.95 11.95 11.95 11.27 +0.39 61 15 31 +3
29APR26 102.50 P 0.00 0.00 0.00 12.90 +0.44 61 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 14.62 +0.49 62 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.48 +0.62 63 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 18.19 +1.24 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.16 +1.23 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.28 +0.62 65 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.89 +0.19 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.47 +0.72 66 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.49 -0.44 57 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.88 +0.78 68 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.48 +0.82 63 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 35.03 +0.39 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.83 +1.70 72 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.10 +1.24 72 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.50 +0.24 62 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 44.96 +0.86 76 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 46.56 +0.30 67 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 48.85 +1.08 66 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.26 +0.01 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.73 -0.07 60 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.37 +0.04 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.06 +0.04 60 0 8 0
28MAY26 82.50 P 4.93 4.93 4.93 4.88 +0.07 60 1 61 +1
28MAY26 85.00 P 0.00 0.00 0.00 5.78 +0.11 60 0 77 0
28MAY26 87.50 P 0.00 0.00 0.00 6.79 +0.17 60 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 7.89 +0.14 60 0 115 0
28MAY26 92.50 P 0.00 0.00 0.00 9.18 +0.24 61 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.46 +0.22 61 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 11.89 +0.29 61 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.48 +0.39 62 0 15 0
28MAY26 102.50 P 0.00 0.00 0.00 15.10 +0.43 63 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.79 +0.47 63 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.65 +0.63 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 19.91 -0.08 62 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.89 +0.06 62 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.20 +1.20 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.89 +0.60 64 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.87 +0.27 64 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.94 +0.49 64 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.42 +0.66 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.60 +1.30 68 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.12 +0.01 64 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.50 +0.19 65 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.65 +0.09 65 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.55 +1.24 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.97 +1.46 72 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 84 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 77 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 60 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 0.01 -0.01 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 0.00 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 -0.01 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 -0.01 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.40 -0.02 61 0 0 0
29JUN26 55.00 P 0.74 0.74 0.74 0.56 -0.02 61 5 36 +5
29JUN26 57.50 P 0.00 0.00 0.00 0.78 -0.01 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.04 0.00 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.37 +0.06 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 0.00 60 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 0.00 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.71 +0.02 61 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.28 +0.02 61 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 3.86 -0.08 60 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.57 +0.04 60 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.40 +0.08 60 0 13 0
29JUN26 82.50 P 6.54 6.54 6.54 6.27 +0.07 60 15 105 0
29JUN26 85.00 P 0.00 0.00 0.00 7.23 +0.13 60 0 45 0
29JUN26 87.50 P 0.00 0.00 0.00 8.31 +0.14 60 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.53 +0.27 60 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 10.82 +0.31 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.20 +0.36 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.67 +0.34 61 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.22 +0.37 61 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.84 +0.40 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.53 +0.43 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.44 +0.62 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.82 +0.24 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.98 +0.71 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.83 +0.68 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.51 +0.81 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.60 +0.71 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.25 +0.42 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.54 +0.25 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.73 +1.36 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.70 +0.71 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.82 +0.54 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.98 +0.99 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.99 +0.34 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.17 +0.10 64 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.44 +0.99 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 51.62 +1.53 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.62 -0.07 63 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.24 +0.77 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 58.34 +0.84 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.27 +0.38 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.78 +1.31 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.48 +0.26 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.31 +0.63 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.10 +0.23 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.96 +0.73 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.58 +0.96 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.72 +0.57 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.62 +0.18 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.14 +1.12 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.43 +0.95 62 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.50 +0.55 72 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.93 +0.75 72 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 91.14 +0.80 69 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.40 +0.15 66 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.79 +0.26 63 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 98.31 +1.12 65 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.75 +0.42 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 103.25 +1.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 0.00 62 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 0.00 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 0.00 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.01 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.01 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 +0.01 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 0.00 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 +0.01 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.75 +0.01 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 +0.01 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.94 +0.01 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.03 0.00 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.15 +0.02 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.49 +0.02 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.91 +0.09 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.32 +0.11 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.70 +0.04 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.28 +0.06 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.86 +0.05 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.55 +0.09 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.29 +0.08 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.04 +0.08 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.96 +0.13 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.88 +0.12 61 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.84 +0.16 61 0 34 0
29SEP26 82.50 P 0.00 0.00 0.00 9.93 +0.18 61 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 11.10 +0.24 61 0 7 0
29SEP26 87.50 P 12.80 12.80 12.80 12.33 +0.35 61 1 6 +1
29SEP26 90.00 P 0.00 0.00 0.00 13.64 +0.31 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 15.03 +0.35 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 16.48 +0.38 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 17.99 +0.40 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.58 +0.43 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.22 +0.41 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 22.87 +0.40 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.70 +0.51 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.47 +0.43 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.21 +0.56 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 30.04 +0.44 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.95 +0.57 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.89 +0.61 65 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.88 +0.66 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.48 +0.11 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.60 +0.28 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.73 +0.50 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.71 +0.37 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.73 +0.29 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.76 +0.23 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.92 +0.29 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.18 +0.58 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.15 +0.22 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.88 +0.79 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.04 +0.66 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.21 +0.75 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.43 +0.80 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.20 +0.35 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.88 +0.79 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.97 +0.72 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.41 +0.93 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.69 +1.06 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.89 +1.04 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.99 +0.64 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 81.30 +0.58 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.63 +0.43 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.18 +0.68 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.32 +0.51 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.05 +0.95 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.39 +0.94 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 95.46 +0.66 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.82 +0.67 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.19 +0.72 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 102.57 +0.74 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.22 +0.83 73 0 0 0
30DEC26 48.00 P 1.92 1.92 1.92 1.91 +0.07 63 1 2 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.08 +0.09 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 +0.10 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.74 +0.10 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.26 +0.19 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.72 +0.13 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.33 +0.13 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.04 +0.18 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.81 +0.18 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.59 +0.18 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.48 +0.24 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.43 +0.24 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.39 +0.24 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.40 +0.20 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.54 +0.27 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.69 +0.25 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.94 +0.28 61 0 2 0
30DEC26 87.50 P 15.50 15.50 15.50 15.25 +0.30 61 1 4 +1
30DEC26 90.00 P 0.00 0.00 0.00 16.62 +0.36 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.06 +0.39 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.55 +0.41 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.11 +0.45 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.71 +0.47 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.36 +0.49 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.06 +0.52 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.87 +0.61 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.58 +0.64 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.45 +0.62 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.28 +0.51 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.13 +0.33 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.06 +0.45 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.06 +0.63 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.91 +0.54 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.00 +0.66 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.66 +0.34 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 47.00 +0.71 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.98 +0.70 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.03 +0.76 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.15 +0.78 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.27 +0.78 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.40 +0.83 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.49 +0.96 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.66 +0.83 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.81 +1.00 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.99 +0.82 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.20 +0.79 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.28 +0.63 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.58 +0.93 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.59 +0.75 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.92 +0.90 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.29 +1.05 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.32 - 61 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 12.48 - 61 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 13.65 - 61 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 14.86 - 61 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 16.17 - 61 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 17.54 - 61 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 18.95 - 61 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 20.42 - 61 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 21.95 - 61 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 23.52 - 62 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 25.15 - 62 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 26.81 - 62 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 28.52 - 62 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 30.23 - 63 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 32.00 - 63 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 33.87 - 63 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 35.71 - 63 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 37.51 - 63 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 39.41 - 64 0 0 -
TOTAL PUT 212 7,979 +127
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$ 8.21
30MAR26 5.75 C 0.00 0.00 0.00 2.48 +0.05 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.23 +0.05 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.99 +0.04 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.75 +0.04 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 +0.03 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.31 +0.03 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 +0.02 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.74 +0.01 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.60 +0.01 50 0 17 0
30MAR26 8.25 C 0.48 0.49 0.48 0.48 0.00 51 8 12 +4
30MAR26 8.50 C 0.40 0.40 0.36 0.38 +0.01 51 34 89 +34
30MAR26 8.75 C 0.30 0.30 0.30 0.29 -0.01 51 66 101 +3
30MAR26 9.00 C 0.25 0.25 0.22 0.22 -0.01 51 19 110 -5
30MAR26 9.25 C 0.00 0.00 0.00 0.17 0.00 52 0 92 0
30MAR26 9.50 C 0.14 0.14 0.13 0.12 -0.01 51 26 276 +25
30MAR26 9.75 C 0.10 0.11 0.10 0.09 -0.01 52 14 87 +12
30MAR26 10.00 C 0.09 0.09 0.08 0.07 0.00 53 4 158 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 54 0 67 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 2.51 +0.05 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.28 +0.05 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.05 +0.05 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 +0.04 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 +0.04 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.08 +0.04 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.91 +0.02 48 0 17 0
29APR26 8.00 C 0.79 0.79 0.79 0.79 +0.02 50 5 32 +5
29APR26 8.25 C 0.00 0.00 0.00 0.67 +0.03 50 0 316 0
29APR26 8.50 C 0.00 0.00 0.00 0.56 +0.02 49 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.48 +0.02 50 0 480 0
29APR26 9.00 C 0.38 0.38 0.37 0.40 +0.02 51 32 63 -31
29APR26 9.25 C 0.00 0.00 0.00 0.33 +0.02 50 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 +0.01 50 1 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 +0.01 50 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 0.00 50 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 51 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.55 +0.05 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.32 +0.04 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.11 +0.04 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.90 +0.04 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.70 +0.03 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.52 +0.03 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.04 +0.03 48 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.91 +0.03 48 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 0.79 +0.01 48 0 500 0
28MAY26 8.50 C 0.64 0.69 0.64 0.69 +0.01 48 52 58 +52
28MAY26 8.75 C 0.64 0.64 0.58 0.60 0.00 48 31 77 +31
28MAY26 9.00 C 0.53 0.53 0.53 0.52 +0.01 49 15 53 +9
28MAY26 9.25 C 0.00 0.00 0.00 0.44 0.00 48 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 0.00 48 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.27 0.00 48 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.13 0.00 48 0 15 0
28MAY26 11.50 C 0.13 0.13 0.13 0.09 0.00 48 15 15 +9
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 12.50 C 0.09 0.09 0.09 0.05 +0.01 50 15 15 +15
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.04 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 +0.04 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 +0.03 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 +0.04 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 +0.03 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 +0.03 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.45 +0.02 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.30 +0.02 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.16 +0.02 47 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.04 +0.03 47 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 +0.02 47 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.02 48 0 35 0
29JUN26 8.75 C 0.76 0.76 0.76 0.73 +0.01 48 6 25 +6
29JUN26 9.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 70 0
29JUN26 9.25 C 0.61 0.61 0.61 0.57 +0.01 48 6 79 +3
29JUN26 9.50 C 0.00 0.00 0.00 0.49 0.00 48 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.43 0.00 48 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 0.00 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 0.00 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 0.00 47 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 0.00 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 +0.04 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 +0.04 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.39 +0.04 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 +0.04 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 +0.03 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 +0.04 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.03 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.48 +0.02 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.02 48 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 +0.03 48 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 +0.03 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 +0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.02 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 +0.01 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 +0.02 49 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 +0.02 49 0 21 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 +0.02 49 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.01 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.02 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 +0.04 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 +0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 +0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.41 +0.04 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 +0.04 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 +0.03 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.97 +0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.02 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.03 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.02 48 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
30DEC26 9.00 C 1.26 1.26 1.26 1.22 +0.02 48 5 9 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.15 +0.04 48 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 +0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 +0.02 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
30DEC26 11.00 C 0.73 0.73 0.73 0.70 +0.01 48 1 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.01 49 0 160 0
30DEC26 12.00 C 0.58 0.58 0.58 0.52 +0.01 48 1 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.01 48 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 2.90 - 48 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.74 - 48 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.59 - 48 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.44 - 48 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.31 - 48 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.18 - 48 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.05 - 48 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 1.94 - 48 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 1.83 - 48 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 1.73 - 48 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 1.64 - 48 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 1.53 - 48 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 1.46 - 49 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 1.37 - 48 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 1.30 - 49 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 1.24 - 49 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 1.17 - 49 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 1.04 - 49 0 0 -
30MAR27 11.00 C 0.95 0.95 0.95 0.92 - 49 1 1 -
TOTAL CALL 357 7,115 +179
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 6.50 P 0.04 0.04 0.04 0.03 -0.01 52 27 31 +22
30MAR26 6.75 P 0.04 0.05 0.04 0.05 -0.01 51 2 26 +2
30MAR26 7.00 P 0.08 0.08 0.08 0.08 -0.02 51 33 87 +33
30MAR26 7.25 P 0.15 0.15 0.14 0.12 -0.03 50 26 188 +10
30MAR26 7.50 P 0.19 0.19 0.19 0.19 -0.03 51 15 253 0
30MAR26 7.75 P 0.27 0.29 0.26 0.27 -0.04 50 103 289 +102
30MAR26 8.00 P 0.38 0.44 0.38 0.38 -0.05 51 66 273 +34
30MAR26 8.25 P 0.51 0.51 0.51 0.50 -0.05 51 3 218 +3
30MAR26 8.50 P 0.67 0.67 0.67 0.65 -0.06 51 10 97 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.82 -0.05 52 0 841 0
30MAR26 9.00 P 1.02 1.03 1.02 1.00 -0.06 52 60 52 -22
30MAR26 9.25 P 0.00 0.00 0.00 1.18 -0.08 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.39 -0.08 51 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.61 -0.06 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 -0.06 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.31 -0.05 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 67 0
29APR26 6.25 P 0.05 0.07 0.05 0.06 -0.01 50 54 96 +54
29APR26 6.50 P 0.00 0.00 0.00 0.09 0.00 50 0 255 0
29APR26 6.75 P 0.14 0.14 0.14 0.14 +0.01 51 45 45 +45
29APR26 7.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 172 0
29APR26 7.25 P 0.25 0.25 0.25 0.24 -0.02 48 1 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.32 -0.02 48 0 211 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.03 48 0 229 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 -0.03 48 0 324 0
29APR26 8.25 P 0.67 0.67 0.67 0.67 -0.03 49 30 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.81 -0.04 49 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.96 -0.05 49 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.11 -0.10 47 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.32 -0.05 49 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.52 -0.08 50 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.72 -0.04 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.93 -0.04 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.37 -0.04 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.83 -0.05 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.31 -0.04 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
28MAY26 5.75 P 0.05 0.05 0.04 0.05 0.00 49 16 16 +16
28MAY26 6.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.42 -0.02 47 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 -0.02 48 0 285 0
28MAY26 8.00 P 0.64 0.64 0.64 0.64 -0.03 47 500 1,259 +493
28MAY26 8.25 P 0.00 0.00 0.00 0.78 -0.03 48 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.92 -0.05 48 0 150 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 -0.04 48 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.25 -0.05 48 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.60 -0.05 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.80 -0.04 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.00 -0.05 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.42 -0.05 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.87 -0.05 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.33 -0.05 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.81 -0.05 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.30 -0.05 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.03 47 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.03 47 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.03 47 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 -0.04 47 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.03 -0.05 47 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 -0.03 48 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.04 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.52 -0.04 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.70 -0.04 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 -0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.08 -0.05 47 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.49 -0.05 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 -0.05 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.37 -0.05 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.84 -0.05 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.32 -0.05 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.80 -0.05 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 0.00 48 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.01 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.02 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.03 47 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.03 47 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.04 47 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.03 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.04 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.05 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 -0.04 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.03 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.03 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.14 -0.04 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 -0.03 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 -0.04 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 -0.03 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 -0.04 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.97 -0.05 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 -0.05 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 -0.05 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 -0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.01 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.01 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.02 47 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.03 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.02 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.03 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.05 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.03 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 -0.03 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.03 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.04 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 -0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 -0.04 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 -0.04 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 -0.05 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.98 -0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 -0.05 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 - 48 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.58 - 47 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.67 - 47 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.77 - 47 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.88 - 47 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.98 - 47 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.11 - 47 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.24 - 47 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.38 - 47 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.52 - 47 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.68 - 48 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.83 - 48 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.99 - 48 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 2.16 - 48 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 2.33 - 48 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 2.50 - 48 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 2.67 - 48 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 3.05 - 48 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 3.43 - 48 0 0 -
TOTAL PUT 991 10,000 +802
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
30MAR26 72.50 C 0.00 0.00 0.00 81.83 0.00 126 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.33 0.00 117 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.83 0.00 106 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.33 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.83 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.33 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.83 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.33 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.84 0.00 91 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.34 0.00 86 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.84 0.00 81 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.34 0.00 75 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.84 -0.01 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.34 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.84 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.34 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.84 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.34 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.85 0.00 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.35 0.00 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.85 0.00 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.35 -0.01 41 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.85 -0.01 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.35 -0.01 29 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.85 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.85 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.36 0.00 16 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.86 -0.01 12 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.36 -0.01 8 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.86 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.16 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 11 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 24.35 -0.01 26 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.85 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.85 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.36 0.00 13 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.86 -0.01 10 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.36 -0.01 7 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.88 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.38 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.83 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.33 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.84 0.00 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.34 0.00 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.84 0.00 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.34 0.00 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.84 -0.01 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.34 -0.01 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.84 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.34 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.84 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.34 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.85 0.00 30 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.35 0.00 28 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.85 0.00 26 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.35 -0.01 24 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.85 -0.01 22 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.35 -0.01 20 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.85 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.85 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.36 0.00 9 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.86 -0.01 7 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.36 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.18 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.01 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 0.00 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 64.33 -0.01 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.84 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.34 0.00 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.84 0.00 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.34 0.00 33 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.84 -0.01 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.34 -0.01 29 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.84 -0.01 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.34 -0.01 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.84 -0.01 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.34 -0.01 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.85 0.00 20 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.35 0.00 19 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.85 0.00 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.35 -0.01 15 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.85 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.35 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.85 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.35 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.85 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.35 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.85 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.39 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.11 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.05 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.32 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.98 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.07 0.00 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -0.01 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 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.95 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.51 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.07 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.63 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.20 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.80 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.46 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.23 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.19 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.41 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.95 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.84 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.07 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 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 32 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 27 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 25 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 18 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 0.16 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.05 0.00 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.03 +0.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.53 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.03 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.53 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.03 +0.01 15 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.53 +0.01 18 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.03 +0.01 20 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.53 +0.01 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 10 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 0.00 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.33 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.09 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.03 +0.01 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.53 +0.01 8 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.03 +0.01 10 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.53 +0.01 12 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.03 +0.01 14 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.53 +0.01 15 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.03 +0.01 17 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.53 +0.01 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 19 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 13 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 5.53 +0.01 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.03 +0.01 6 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.53 +0.01 8 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.03 +0.01 9 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.53 +0.01 11 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.03 +0.01 12 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.53 +0.01 13 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.03 +0.01 15 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.53 +0.01 16 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 23 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 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.03 +0.01 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.53 +0.01 7 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.03 +0.01 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.53 +0.01 10 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.03 +0.01 11 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.53 +0.01 12 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.03 +0.01 13 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.53 +0.01 14 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.06 -0.01 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.54 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.03 +0.01 6 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.53 +0.01 7 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.03 +0.01 8 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.53 +0.01 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.03 +0.01 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.53 +0.01 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.03 +0.01 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.53 +0.01 13 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 85.10
30MAR26 30.00 C 0.00 0.00 0.00 55.17 +0.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.17 +0.36 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.18 +0.03 105 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.18 +0.76 92 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.18 +0.39 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.18 +0.70 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.13 +0.25 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.19 +0.65 84 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.19 +0.81 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.19 +0.03 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.20 +0.09 84 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.20 -0.03 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.30 +0.63 111 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.20 +0.83 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.21 +0.75 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.21 +0.41 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.21 -0.04 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.21 -0.05 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.22 +0.63 65 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.22 +0.77 60 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.22 +0.80 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.73 +0.10 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.11 +0.67 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.74 +0.74 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.10 +0.74 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.63 -0.07 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.32 +0.13 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.74 +0.02 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.38 +0.50 37 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 13.08 +0.56 39 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 10.81 +0.19 37 0 2 0
30MAR26 77.50 C 8.63 8.63 8.63 8.95 +0.42 41 4 34 +4
30MAR26 80.00 C 0.00 0.00 0.00 7.44 +0.26 44 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 5.85 +0.44 44 0 92 0
30MAR26 85.00 C 5.30 5.39 4.28 4.60 +0.35 45 22 227 -4
30MAR26 87.50 C 3.77 4.08 3.25 3.50 +0.28 45 7 125 -1
30MAR26 90.00 C 3.00 3.17 2.22 2.62 +0.19 45 22 152 +17
30MAR26 92.50 C 2.80 2.80 1.75 1.90 +0.11 44 18 95 +2
30MAR26 95.00 C 1.80 1.80 1.19 1.35 +0.06 44 36 46 +18
30MAR26 97.50 C 0.96 0.96 0.96 0.94 +0.04 44 16 534 +1
30MAR26 100.00 C 1.03 1.10 0.62 0.65 +0.03 44 20 276 -4
30MAR26 102.50 C 0.76 0.76 0.76 0.43 +0.01 44 16 26 +1
30MAR26 105.00 C 0.44 0.44 0.39 0.29 +0.01 44 2 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 0.00 44 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 0.00 44 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 0.00 44 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 0.00 44 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 44 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 32.78 +0.15 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.31 +0.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.92 +0.42 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.66 +0.15 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.32 +0.40 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.32 -0.35 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.65 +0.29 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.63 +0.48 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.32 +0.27 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.15 +0.51 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.51 +0.58 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.09 +0.71 44 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 7.43 +0.38 42 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.30 +0.41 43 0 65 0
29APR26 87.50 C 5.19 5.19 5.19 5.19 +0.34 43 14 30 +4
29APR26 90.00 C 4.26 4.26 4.26 4.22 +0.23 43 15 15 +15
29APR26 92.50 C 0.00 0.00 0.00 3.40 +0.14 43 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 2.70 +0.09 43 0 48 0
29APR26 97.50 C 0.00 0.00 0.00 2.13 +0.07 43 0 16 0
29APR26 100.00 C 1.82 1.82 1.82 1.67 +0.05 43 1 32 +1
29APR26 102.50 C 0.00 0.00 0.00 1.30 +0.04 43 0 1 0
29APR26 105.00 C 0.00 0.00 0.00 1.00 +0.02 43 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.76 +0.01 43 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.58 +0.01 43 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.44 +0.02 43 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.73 +0.81 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.02 +1.40 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.59 +0.76 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.78 +0.49 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.23 -0.03 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.46 +1.10 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.63 -0.39 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.39 +0.87 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.56 +0.57 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.35 +0.42 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.87 +0.37 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.89 +0.47 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.65 +0.40 43 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 6.58 +0.36 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.63 +0.22 43 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 4.75 +0.20 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.98 +0.15 43 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 3.33 +0.13 43 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.76 +0.10 43 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 2.28 +0.08 43 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.88 +0.07 43 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.49 +0.04 42 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.22 +0.04 42 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.80 -0.01 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.72 +1.47 80 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.71 +0.45 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.07 +1.48 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.07 +1.42 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.38 +0.19 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.75 +1.12 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.10 +1.04 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.04 +1.09 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.59 +0.28 48 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.22 +0.71 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.06 +0.74 44 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.44 +0.90 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.02 +0.77 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.59 +0.88 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.05 +0.93 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.44 +0.83 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.25 +0.09 42 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 10.37 +0.42 44 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 9.18 +0.37 44 0 40 0
29JUN26 87.50 C 0.00 0.00 0.00 8.12 +0.34 44 0 28 0
29JUN26 90.00 C 6.70 6.70 6.70 7.13 +0.26 44 1 7 0
29JUN26 92.50 C 0.00 0.00 0.00 6.27 +0.22 45 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 5.46 +0.16 45 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 4.74 +0.14 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.10 +0.12 44 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.53 +0.09 44 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.04 +0.08 44 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.61 +0.06 44 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.17 +0.05 44 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.85 +0.04 44 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.58 +0.03 44 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.35 +0.03 44 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.14 +0.01 44 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.70 +0.01 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.59 +0.01 44 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 35.12 +1.14 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.70 +0.91 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.93 +1.95 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.44 +1.36 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.15 +0.62 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.55 +1.34 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.62 +0.64 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.21 +0.70 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.84 +1.14 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.94 +0.66 47 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 16.72 +1.19 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.77 -0.04 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.24 +0.30 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.83 +0.34 47 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.78 +0.37 47 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 10.82 +0.29 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.93 +0.29 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.12 +0.24 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.33 +0.17 47 0 0 0
29SEP26 100.00 C 7.46 7.46 7.46 7.59 +0.13 47 1 2 +1
29SEP26 102.50 C 0.00 0.00 0.00 6.92 +0.12 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.29 +0.10 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.68 +0.05 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.20 +0.07 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.72 +0.06 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.29 +0.18 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.89 +0.16 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.53 +0.14 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.11 +0.03 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.82 +0.03 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.55 +0.02 46 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.31 +0.01 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.42 +1.09 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.52 +1.19 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.83 +0.77 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.68 +1.37 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.26 +0.81 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.56 +0.74 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.90 +0.58 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.52 +0.28 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.11 +0.44 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.64 +0.85 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.54 +0.25 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.65 -0.16 46 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.04 +1.03 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.03 +0.60 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.75 +0.27 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.79 +0.29 48 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.89 +0.23 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.06 +0.29 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.28 +0.21 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.55 +0.18 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.83 +0.14 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.16 +0.13 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.53 +0.11 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.94 +0.10 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.39 +0.09 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.88 +0.08 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.40 +0.06 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.89 - 48 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 28.52 - 49 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 26.94 - 49 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 25.14 - 47 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 24.16 - 49 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 22.87 - 49 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 21.56 - 48 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 20.40 - 48 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 19.25 - 48 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 18.04 - 48 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 17.32 - 49 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 16.43 - 49 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 15.54 - 49 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 14.71 - 49 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 13.92 - 49 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 13.18 - 49 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 12.44 - 49 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 11.74 - 49 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 11.09 - 49 0 0 -
TOTAL CALL 195 5,250 +55
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.05 44 0 113 0
30MAR26 70.00 P 0.41 0.41 0.35 0.28 -0.08 44 16 213 0
30MAR26 72.50 P 0.49 0.60 0.48 0.52 -0.10 44 39 261 +4
30MAR26 75.00 P 0.94 0.98 0.82 0.84 -0.20 43 116 788 +87
30MAR26 77.50 P 1.11 1.46 1.11 1.36 -0.25 43 4 249 0
30MAR26 80.00 P 2.02 2.53 1.95 2.10 -0.28 44 22 340 +6
30MAR26 82.50 P 2.82 3.63 2.82 2.99 -0.39 43 12 201 -11
30MAR26 85.00 P 3.80 3.80 3.80 4.16 -0.60 43 1 555 +1
30MAR26 87.50 P 6.22 6.22 6.22 5.57 -0.65 43 4 151 +4
30MAR26 90.00 P 8.00 8.00 8.00 7.13 -0.58 42 1 557 +1
30MAR26 92.50 P 0.00 0.00 0.00 9.32 -0.12 47 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 11.36 -0.71 48 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 13.42 -0.63 48 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 15.70 -0.15 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 17.99 -0.97 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.35 -0.43 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.13 -0.08 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.63 -0.04 68 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 27.72 -0.50 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.08 -0.66 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.69 -0.60 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.22 -0.43 73 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.71 -0.70 75 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.93 -0.72 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.02 -0.13 91 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.23 -0.42 86 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 0.00 44 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.19 -0.05 43 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.33 -0.08 42 0 21 0
29APR26 67.50 P 0.49 0.54 0.49 0.55 -0.09 42 30 30 +24
29APR26 70.00 P 0.00 0.00 0.00 0.83 -0.14 42 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.26 -0.17 42 0 4 0
29APR26 75.00 P 1.85 1.85 1.85 1.78 -0.25 42 1 519 +1
29APR26 77.50 P 0.00 0.00 0.00 2.47 -0.31 42 0 146 0
29APR26 80.00 P 3.32 3.72 3.32 3.32 -0.42 41 11 31 +11
29APR26 82.50 P 3.66 4.44 3.66 4.40 -0.55 42 30 54 +7
29APR26 85.00 P 5.56 5.59 5.56 5.59 -0.60 42 75 600 +70
29APR26 87.50 P 0.00 0.00 0.00 7.06 -0.63 42 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 8.64 -0.77 42 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 10.02 -1.09 40 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.28 -0.69 43 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 14.46 -0.76 45 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.66 -0.67 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.31 -1.29 42 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.44 -1.01 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.21 -1.06 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.63 -0.32 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.72 -0.81 46 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.08 -1.57 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.30 -0.06 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.75 -0.06 43 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.04 -0.13 42 0 1 0
28MAY26 70.00 P 1.68 1.68 1.68 1.47 -0.18 42 2 3 +2
28MAY26 72.50 P 0.00 0.00 0.00 2.01 -0.23 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.66 -0.28 42 0 3 0
28MAY26 77.50 P 3.33 3.33 3.33 3.47 -0.30 42 6 116 0
28MAY26 80.00 P 4.84 4.84 4.84 4.42 -0.39 42 1 508 +1
28MAY26 82.50 P 0.00 0.00 0.00 5.52 -0.52 42 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.80 -0.56 42 0 500 0
28MAY26 87.50 P 0.00 0.00 0.00 8.20 -0.62 42 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.78 -0.68 42 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.57 -0.53 43 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.36 -0.40 43 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 15.08 -0.73 42 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.17 -0.72 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.06 -0.83 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.35 -0.77 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.56 -0.71 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.01 -0.65 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.09 -0.44 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.63 -1.02 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 -0.03 44 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.46 -0.07 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.68 -0.08 44 0 4 0
29JUN26 62.50 P 1.10 1.10 1.10 0.94 -0.10 44 1 1 +1
29JUN26 65.00 P 0.00 0.00 0.00 1.28 -0.14 43 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.74 -0.18 43 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 2.29 -0.23 43 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 2.94 -0.26 43 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 3.73 -0.30 43 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 4.61 -0.38 43 0 397 0
29JUN26 80.00 P 5.89 5.89 5.57 5.62 -0.46 43 165 374 +120
29JUN26 82.50 P 7.09 7.09 7.09 6.77 -0.54 43 30 55 +22
29JUN26 85.00 P 8.34 8.34 8.26 8.11 -0.55 43 75 122 +75
29JUN26 87.50 P 0.00 0.00 0.00 9.50 -0.63 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.05 -0.67 43 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 12.71 -0.70 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.56 -0.70 44 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.11 -0.24 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.33 -0.73 45 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 19.99 -0.47 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.10 -1.36 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.61 +0.03 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.63 -0.76 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.41 +0.49 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.63 -1.06 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.91 -0.63 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.22 -1.18 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.91 -0.88 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.15 -1.03 44 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.02 -0.54 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.23 -0.84 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.85 -0.11 46 0 2 0
29SEP26 55.00 P 1.24 1.24 1.24 1.19 -0.05 46 1 2 -1
29SEP26 57.50 P 0.00 0.00 0.00 1.54 -0.15 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 1.98 -0.19 46 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.54 -0.10 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.04 -0.24 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.73 -0.26 45 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.50 -0.31 45 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.36 -0.31 45 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.31 -0.45 45 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.37 -0.42 45 0 1 0
29SEP26 80.00 P 8.77 8.77 8.77 8.52 -0.40 45 30 197 +30
29SEP26 82.50 P 0.00 0.00 0.00 9.78 -0.53 45 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.16 -0.53 46 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.59 -0.56 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.12 -0.59 46 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 15.73 -0.62 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.42 -0.15 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.27 -0.19 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.44 -0.65 44 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.74 -0.65 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.84 -0.27 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.22 -1.70 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.15 -1.77 44 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.63 -1.04 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.42 -1.20 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.53 -1.32 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.36 -0.34 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.89 -1.68 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.39 -1.13 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.99 -0.80 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.13 -0.86 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.79 -0.03 47 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.24 -0.19 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.80 -0.15 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.40 -0.15 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.03 -0.12 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.68 -0.39 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.53 -0.25 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.42 -0.28 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.40 -0.30 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.45 -0.33 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.59 -0.48 46 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.81 -0.48 46 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.10 -0.53 46 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.50 -0.46 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.92 -0.51 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.47 -0.50 47 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.06 -0.52 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.72 -0.10 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.22 -0.84 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.18 -0.67 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.98 -0.82 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.69 -0.90 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.16 -0.34 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.51 -1.05 47 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 32.51 -1.22 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.30 -1.19 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.82 -0.94 48 0 0 0
30MAR27 62.50 P 5.13 5.13 5.13 5.39 - 48 1 1 -
30MAR27 65.00 P 0.00 0.00 0.00 6.30 - 48 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 7.09 - 47 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 8.07 - 47 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 9.12 - 47 0 0 -
30MAR27 75.00 P 10.48 10.48 10.48 10.25 - 47 1 1 -
30MAR27 77.50 P 0.00 0.00 0.00 11.44 - 47 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 12.70 - 47 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 14.04 - 47 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 15.43 - 47 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 16.90 - 47 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 18.42 - 47 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 20.01 - 47 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 21.65 - 48 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 23.49 - 48 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 25.20 - 48 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 26.98 - 48 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 28.85 - 48 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 30.77 - 49 0 0 -
TOTAL PUT 675 10,718 +455
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$ 104.40
27FEB26 82.50 C 0.00 0.00 0.00 21.90 +0.37 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 19.40 +0.39 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 16.90 +0.39 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 14.40 +0.39 0 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 11.90 +0.39 0 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 9.40 +0.39 0 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
27FEB26 100.00 C 4.35 4.59 4.35 4.40 +0.31 0 10 0 -60
27FEB26 102.50 C 1.86 1.86 1.86 1.90 +0.04 0 15 0 -59
27FEB26 105.00 C 0.28 0.46 0.04 0.00 -0.48 0 476 156 +15
27FEB26 107.50 C 0.05 0.05 0.03 0.00 -0.06 0 51 148 -41
27FEB26 110.00 C 0.02 0.04 0.02 0.00 -0.01 0 4 180 0
27FEB26 112.50 C 0.01 0.02 0.01 0.00 -0.01 0 55 171 -11
27FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
27FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
27FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
27FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
27FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 22.16 +0.44 98 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 19.65 +0.59 87 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 16.95 +0.38 43 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 14.81 +0.57 75 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 12.17 +0.39 57 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 9.95 +0.54 59 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 7.66 +0.38 53 0 0 0
06MAR26 100.00 C 5.50 5.73 5.50 5.58 +0.16 49 59 58 +58
06MAR26 102.50 C 4.16 4.16 4.16 3.88 +0.06 48 30 210 +30
06MAR26 105.00 C 2.84 2.84 2.47 2.47 -0.10 47 204 420 +174
06MAR26 107.50 C 1.73 1.88 1.55 1.53 -0.14 47 204 332 +96
06MAR26 110.00 C 1.15 1.15 0.90 0.86 -0.15 47 227 296 +92
06MAR26 112.50 C 0.63 0.65 0.56 0.45 -0.12 47 31 229 +29
06MAR26 115.00 C 0.45 0.45 0.33 0.22 -0.09 47 124 182 +94
06MAR26 117.50 C 0.25 0.26 0.18 0.10 -0.06 46 40 192 +40
06MAR26 120.00 C 0.14 0.14 0.14 0.05 -0.03 48 10 109 +10
06MAR26 122.50 C 0.08 0.08 0.08 0.02 -0.02 47 30 76 +30
06MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
06MAR26 130.00 C 0.03 0.03 0.03 0.01 0.00 58 30 35 +30
30MAR26 55.00 C 0.00 0.00 0.00 49.53 -0.22 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 47.36 +0.72 111 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.88 +0.66 105 0 1,074 0
30MAR26 62.50 C 0.00 0.00 0.00 42.41 -0.20 99 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.91 +0.72 93 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 37.42 -0.35 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.94 +0.77 81 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 32.44 +0.16 75 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.97 -0.09 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.48 +0.04 64 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.06 +0.12 61 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 22.57 +0.30 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.13 +0.81 51 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 17.73 +0.29 47 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.91 -0.08 34 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 13.04 +0.48 41 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 10.74 +0.27 37 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 8.73 +0.20 36 0 73 0
30MAR26 100.00 C 0.00 0.00 0.00 6.98 +0.17 35 0 730 0
30MAR26 102.50 C 0.00 0.00 0.00 5.41 +0.09 35 0 614 0
30MAR26 105.00 C 4.35 4.35 4.00 4.12 +0.05 35 6 1,612 0
30MAR26 107.50 C 3.06 3.30 3.06 3.10 +0.04 35 61 661 +1
30MAR26 110.00 C 2.38 2.50 2.18 2.25 -0.05 35 186 3,135 +129
30MAR26 112.50 C 1.75 1.85 1.62 1.58 -0.07 35 66 2,049 +7
30MAR26 115.00 C 1.35 1.35 1.18 1.09 -0.07 35 68 9,454 +38
30MAR26 117.50 C 0.97 1.02 0.87 0.73 -0.06 35 102 2,724 -45
30MAR26 120.00 C 0.76 0.76 0.62 0.48 -0.05 35 101 5,368 -80
30MAR26 122.50 C 0.54 0.56 0.48 0.31 -0.04 35 18 1,518 -16
30MAR26 125.00 C 0.40 0.41 0.37 0.19 -0.04 34 79 7,912 -3
30MAR26 127.50 C 0.32 0.32 0.32 0.12 -0.02 35 34 1,983 +4
30MAR26 130.00 C 0.25 0.25 0.25 0.07 -0.02 34 6 4,982 -5
30MAR26 132.50 C 0.20 0.20 0.20 0.05 -0.01 35 36 1,158 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,960 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 0.00 36 0 891 0
30MAR26 140.00 C 0.14 0.14 0.14 0.01 0.00 35 12 10,182 -12
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 449 0
30MAR26 145.00 C 0.12 0.12 0.12 0.01 0.00 39 4 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 45 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 50 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 53 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 56 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 59 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 62 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 65 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 102 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 104 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 112 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 22.76 +0.31 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.34 +0.37 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 17.90 +0.46 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.56 +0.32 41 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 13.33 +0.77 39 0 80 0
29APR26 95.00 C 0.00 0.00 0.00 10.94 +0.13 35 0 21 0
29APR26 97.50 C 0.00 0.00 0.00 9.11 +0.08 34 0 0 0
29APR26 100.00 C 7.22 7.80 7.22 7.58 +0.16 35 6 108 0
29APR26 102.50 C 6.41 6.41 6.41 6.17 +0.07 35 30 773 -8
29APR26 105.00 C 5.08 5.15 5.08 4.94 +0.10 35 32 803 -30
29APR26 107.50 C 4.09 4.09 4.00 3.93 +0.06 35 32 1,412 +30
29APR26 110.00 C 3.10 3.10 3.10 3.06 +0.04 35 6 1,652 +2
29APR26 112.50 C 2.50 2.50 2.50 2.37 +0.01 35 1 1,024 0
29APR26 115.00 C 2.16 2.16 2.16 1.81 0.00 35 2 2,324 0
29APR26 117.50 C 1.65 1.65 1.62 1.37 0.00 35 40 702 0
29APR26 120.00 C 0.00 0.00 0.00 1.02 0.00 35 0 381 0
29APR26 122.50 C 1.00 1.00 1.00 0.76 -0.01 35 80 264 +80
29APR26 125.00 C 0.83 0.84 0.83 0.56 -0.01 35 8 308 0
29APR26 127.50 C 0.00 0.00 0.00 0.41 -0.01 35 0 732 0
29APR26 130.00 C 0.60 0.60 0.60 0.30 -0.01 35 10 73 0
29APR26 132.50 C 0.00 0.00 0.00 0.21 -0.01 35 0 151 0
29APR26 135.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 193 0
29APR26 140.00 C 0.00 0.00 0.00 0.08 0.00 35 0 309 0
28MAY26 82.50 C 0.00 0.00 0.00 22.83 +0.38 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.42 +0.45 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.90 +0.46 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.56 +0.32 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.33 +0.43 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 11.95 +0.56 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 9.92 +0.07 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 8.42 -0.07 35 0 120 0
28MAY26 102.50 C 7.23 7.23 7.23 7.23 +0.18 36 60 719 +60
28MAY26 105.00 C 6.25 6.32 6.05 6.09 +0.03 36 400 603 +268
28MAY26 107.50 C 5.04 5.04 5.04 5.15 +0.04 36 30 250 +30
28MAY26 110.00 C 0.00 0.00 0.00 4.27 -0.04 36 0 911 0
28MAY26 112.50 C 0.00 0.00 0.00 3.51 -0.08 36 0 77 0
28MAY26 115.00 C 0.00 0.00 0.00 2.91 -0.08 36 0 147 0
28MAY26 117.50 C 0.00 0.00 0.00 2.37 -0.08 36 0 248 0
28MAY26 120.00 C 0.00 0.00 0.00 1.92 -0.09 35 0 153 0
28MAY26 122.50 C 0.00 0.00 0.00 1.56 -0.08 35 0 103 0
28MAY26 125.00 C 1.65 1.65 1.65 1.24 -0.08 35 20 68 +20
28MAY26 127.50 C 0.00 0.00 0.00 1.01 -0.07 35 0 200 0
28MAY26 130.00 C 1.34 1.34 1.34 0.79 -0.06 35 10 203 0
28MAY26 132.50 C 0.00 0.00 0.00 0.64 -0.06 35 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 254 0
28MAY26 137.50 C 0.79 0.79 0.79 0.40 -0.04 35 2 212 0
29JUN26 55.00 C 0.00 0.00 0.00 49.54 -0.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 47.49 +0.85 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.01 +0.79 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.41 -0.20 68 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 39.91 +0.72 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.60 -0.17 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.10 +0.91 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.44 +0.16 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.16 +0.10 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.75 +0.31 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.47 +0.53 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.04 +0.59 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.42 +0.34 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.90 -0.30 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.56 +0.01 32 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 13.63 -0.38 32 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 12.00 -0.57 33 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 10.80 +0.10 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.40 +0.10 35 0 92 0
29JUN26 102.50 C 8.37 8.37 8.37 8.19 +0.13 35 30 228 +30
29JUN26 105.00 C 7.07 7.22 7.07 7.19 +0.13 35 46 1,872 +46
29JUN26 107.50 C 6.10 6.22 6.10 6.24 +0.12 35 60 1,055 +30
29JUN26 110.00 C 5.31 5.47 5.31 5.40 +0.06 36 111 3,273 +1
29JUN26 112.50 C 4.69 4.72 4.69 4.66 +0.04 36 60 3,962 -60
29JUN26 115.00 C 4.12 4.20 4.12 3.95 +0.02 36 160 1,949 -7
29JUN26 117.50 C 3.70 3.70 3.59 3.38 +0.02 35 44 1,743 0
29JUN26 120.00 C 3.10 3.20 3.10 2.84 0.00 35 74 2,827 +40
29JUN26 122.50 C 0.00 0.00 0.00 2.41 0.00 35 0 667 0
29JUN26 125.00 C 0.00 0.00 0.00 2.02 0.00 35 0 4,247 0
29JUN26 127.50 C 2.14 2.14 2.14 1.70 -0.01 35 3 578 +3
29JUN26 130.00 C 1.98 1.98 1.98 1.41 -0.01 35 5 1,997 0
29JUN26 132.50 C 0.00 0.00 0.00 1.18 -0.01 35 0 510 0
29JUN26 135.00 C 1.45 1.45 1.45 0.96 -0.02 35 1 689 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.81 -0.01 35 0 220 0
29JUN26 140.00 C 1.20 1.20 1.20 0.66 -0.01 35 10 1,103 0
29JUN26 142.50 C 1.07 1.07 1.07 0.55 -0.01 35 10 529 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.37 -0.01 35 0 239 0
29JUN26 150.00 C 0.78 0.78 0.78 0.30 -0.01 35 1 413 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 0.00 35 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 0.00 35 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 0.00 35 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 0.00 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 49.95 +0.20 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.49 +0.84 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.01 +0.29 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.48 -0.13 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.91 +0.72 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.60 -0.17 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.10 +0.91 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.64 +0.36 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.16 +0.10 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.82 +0.15 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.47 +0.20 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.62 +1.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.90 +0.44 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.57 -0.54 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 18.37 +0.42 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.78 +0.39 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.62 -0.36 34 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 13.35 +0.11 34 0 0 0
29SEP26 100.00 C 12.42 12.42 12.42 12.53 +0.24 36 30 70 +30
29SEP26 102.50 C 0.00 0.00 0.00 11.42 +0.17 36 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 10.43 +0.19 36 0 562 0
29SEP26 107.50 C 0.00 0.00 0.00 9.53 +0.19 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 8.67 +0.17 37 0 2,459 0
29SEP26 112.50 C 7.78 7.78 7.78 7.78 +0.04 36 40 594 -40
29SEP26 115.00 C 7.09 7.09 7.09 7.03 +0.03 36 40 4,411 -40
29SEP26 117.50 C 6.55 6.55 6.55 6.31 +0.02 36 20 1,478 0
29SEP26 120.00 C 5.95 5.95 5.95 5.63 0.00 36 1 1,588 +1
29SEP26 122.50 C 0.00 0.00 0.00 5.08 0.00 36 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 4.53 0.00 36 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 4.04 -0.01 36 0 290 0
29SEP26 130.00 C 4.06 4.06 4.06 3.62 -0.01 36 2 314 +2
29SEP26 132.50 C 0.00 0.00 0.00 3.21 -0.01 36 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 2.86 -0.01 36 0 345 0
29SEP26 137.50 C 0.00 0.00 0.00 2.55 +0.05 36 0 262 0
29SEP26 140.00 C 2.97 3.03 2.97 2.25 -0.02 36 6 1,102 0
29SEP26 142.50 C 0.00 0.00 0.00 2.00 +0.04 36 0 65 0
29SEP26 145.00 C 2.50 2.50 2.50 1.78 +0.03 36 5 302 +5
29SEP26 147.50 C 0.00 0.00 0.00 1.57 +0.02 36 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 1.38 +0.02 36 0 163 0
29SEP26 152.50 C 0.00 0.00 0.00 1.23 +0.01 36 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.09 +0.01 36 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 +0.01 36 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.85 +0.01 36 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 0.75 0.00 36 0 91 0
29SEP26 165.00 C 0.00 0.00 0.00 0.66 0.00 36 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.57 0.00 36 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.51 0.00 36 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.45 0.00 36 0 5 0
29SEP26 175.00 C 1.10 1.10 1.10 0.39 0.00 36 30 63 +2
29SEP26 177.50 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.31 0.00 36 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.27 0.00 36 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 49.99 +0.24 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.49 +0.72 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.01 +0.29 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.48 -0.13 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.91 +0.42 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.60 -0.17 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.15 +0.12 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.96 +0.68 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.41 +0.55 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.52 +0.56 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.79 -0.17 36 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 25.04 +0.69 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.26 -0.13 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.65 +1.32 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.46 +0.55 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 19.68 +1.39 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.26 +0.81 38 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 16.01 +0.21 35 0 0 0
30DEC26 100.00 C 15.01 15.01 15.01 15.26 -0.10 37 29 51 +29
30DEC26 102.50 C 14.24 14.24 14.24 14.27 +0.27 37 30 34 +30
30DEC26 105.00 C 13.02 13.02 13.02 13.22 +0.23 37 30 67 +30
30DEC26 107.50 C 12.06 12.06 12.06 12.06 +0.01 37 32 569 -2
30DEC26 110.00 C 0.00 0.00 0.00 11.39 +0.25 37 0 496 0
30DEC26 112.50 C 10.40 10.40 10.40 10.59 +0.21 37 60 200 -53
30DEC26 115.00 C 9.79 9.81 9.70 9.81 +0.16 37 190 266 +161
30DEC26 117.50 C 9.15 9.15 9.08 9.06 +0.13 37 70 112 +70
30DEC26 120.00 C 8.46 8.46 8.46 8.37 +0.13 37 20 90 +20
30DEC26 122.50 C 0.00 0.00 0.00 7.68 +0.13 37 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 7.04 +0.10 37 0 233 0
30DEC26 127.50 C 6.88 6.88 6.88 6.51 +0.10 37 30 68 +30
30DEC26 130.00 C 6.30 6.30 6.30 5.98 +0.10 37 1 157 +1
30DEC26 132.50 C 0.00 0.00 0.00 5.45 +0.10 37 0 2 0
30DEC26 135.00 C 5.50 5.50 5.50 5.03 +0.08 37 10 121 0
30DEC26 137.50 C 0.00 0.00 0.00 4.63 +0.08 37 0 39 0
30DEC26 140.00 C 4.86 4.86 4.86 4.23 +0.08 37 3 56 -3
30DEC26 142.50 C 4.55 4.55 4.55 3.84 +0.05 37 2 4 0
30DEC26 145.00 C 0.00 0.00 0.00 3.55 +0.05 37 0 30 0
30DEC26 147.50 C 4.00 4.00 4.00 3.26 +0.15 37 5 14 0
30DEC26 150.00 C 0.00 0.00 0.00 2.98 +0.15 37 0 33 0
30DEC26 152.50 C 0.00 0.00 0.00 2.70 +0.12 37 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.42 +0.04 37 0 19 0
30DEC26 157.50 C 3.10 3.10 3.10 2.29 +0.04 37 3 3 0
30DEC26 160.00 C 2.82 2.82 2.82 2.03 +0.04 37 5 47 +5
30DEC26 162.50 C 0.00 0.00 0.00 1.83 +0.04 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.69 +0.03 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.42 +0.03 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.29 +0.03 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.16 +0.01 37 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.08 +0.02 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.99 +0.02 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.90 +0.02 37 0 1 0
30DEC26 185.00 C 1.68 1.68 1.68 0.81 +0.01 37 1 197 +1
30MAR27 82.50 C 0.00 0.00 0.00 26.91 - 36 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 25.34 - 36 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 23.79 - 36 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 22.32 - 36 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 21.13 - 37 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 19.48 - 36 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 18.25 - 36 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 17.37 - 37 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 16.34 - 37 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 15.23 - 36 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 14.31 - 37 0 0 -
30MAR27 110.00 C 13.13 13.13 13.13 13.44 - 37 3 3 -
30MAR27 112.50 C 0.00 0.00 0.00 12.62 - 37 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 11.86 - 37 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 11.18 - 37 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 10.51 - 37 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 9.83 - 37 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 9.16 - 37 0 0 -
30MAR27 127.50 C 8.60 8.60 8.60 8.49 - 37 8 8 -
TOTAL CALL 4,469 154,137 +1,357
27FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
27FEB26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 34 200 +4
27FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 293 0
27FEB26 102.50 P 0.06 0.06 0.02 0.00 -0.32 0 93 208 +18
27FEB26 105.00 P 0.90 1.05 0.41 0.60 -0.82 0 84 1 -239
27FEB26 107.50 P 3.00 3.00 2.80 3.10 -0.47 0 31 0 -136
27FEB26 110.00 P 5.50 5.50 5.50 5.60 -0.44 0 21 0 -137
27FEB26 112.50 P 0.00 0.00 0.00 8.10 -0.54 0 0 0 -51
27FEB26 115.00 P 0.00 0.00 0.00 10.60 -0.53 0 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 13.10 -0.48 0 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 15.60 -0.56 0 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 18.10 -0.45 0 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 20.60 -0.48 0 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 23.10 -0.55 0 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 25.60 -0.51 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
06MAR26 90.00 P 0.12 0.12 0.11 0.03 -0.03 48 75 111 +75
06MAR26 92.50 P 0.18 0.18 0.16 0.08 -0.08 47 30 138 +30
06MAR26 95.00 P 0.33 0.33 0.32 0.21 -0.15 47 36 69 +26
06MAR26 97.50 P 0.65 0.65 0.54 0.50 -0.25 47 16 205 +6
06MAR26 100.00 P 1.10 1.21 1.00 1.02 -0.33 47 69 146 +50
06MAR26 102.50 P 1.93 2.08 1.75 1.80 -0.45 46 44 212 +4
06MAR26 105.00 P 2.95 3.07 2.85 2.97 -0.53 46 215 399 +10
06MAR26 107.50 P 5.00 5.00 4.50 4.47 -0.53 45 145 243 +10
06MAR26 110.00 P 6.32 6.32 6.32 6.32 -0.75 45 21 93 +21
06MAR26 112.50 P 0.00 0.00 0.00 8.52 -0.68 47 0 2 0
06MAR26 115.00 P 0.00 0.00 0.00 10.76 -0.43 46 0 5 0
06MAR26 117.50 P 0.00 0.00 0.00 13.56 -0.32 67 0 4 0
06MAR26 120.00 P 0.00 0.00 0.00 15.76 -0.40 61 0 1 0
06MAR26 122.50 P 0.00 0.00 0.00 18.10 -0.45 0 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 20.60 -0.48 0 0 10 0
06MAR26 127.50 P 0.00 0.00 0.00 23.10 -0.55 0 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 26.13 +0.02 109 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 37 0 204 0
30MAR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 269 0
30MAR26 85.00 P 0.26 0.26 0.26 0.07 -0.04 34 4 4,317 -4
30MAR26 87.50 P 0.34 0.34 0.33 0.16 -0.05 35 90 796 +90
30MAR26 90.00 P 0.54 0.54 0.47 0.31 -0.09 35 32 3,872 +21
30MAR26 92.50 P 0.74 0.74 0.74 0.55 -0.16 35 2 882 +2
30MAR26 95.00 P 1.10 1.12 1.01 0.95 -0.20 35 30 5,208 +15
30MAR26 97.50 P 1.62 1.65 1.50 1.52 -0.25 35 45 5,338 +1
30MAR26 100.00 P 2.31 2.47 2.16 2.29 -0.29 35 393 14,535 -51
30MAR26 102.50 P 3.30 3.50 3.15 3.28 -0.29 35 225 3,711 -206
30MAR26 105.00 P 4.58 4.68 4.33 4.38 -0.46 34 213 6,488 -123
30MAR26 107.50 P 5.84 5.84 5.84 5.82 -0.50 34 30 4,738 0
30MAR26 110.00 P 7.80 7.80 7.80 7.53 -0.60 34 1 15,960 0
30MAR26 112.50 P 10.00 10.00 9.96 9.51 -0.59 35 200 4,399 -100
30MAR26 115.00 P 11.90 11.90 11.40 11.49 -0.63 35 14 10,062 0
30MAR26 117.50 P 0.00 0.00 0.00 13.80 -0.52 37 0 2,787 0
30MAR26 120.00 P 15.35 15.35 15.35 15.88 -0.45 34 1 10,261 0
30MAR26 122.50 P 18.30 18.30 18.30 18.24 -0.99 34 26 1,427 +26
30MAR26 125.00 P 0.00 0.00 0.00 20.65 -0.90 34 0 5,090 0
30MAR26 127.50 P 0.00 0.00 0.00 23.11 -1.12 34 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 26.27 +0.16 57 0 1,643 0
30MAR26 132.50 P 0.00 0.00 0.00 28.79 +0.29 61 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 30.78 -0.22 52 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 33.10 -0.40 0 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 35.60 -0.40 0 0 339 0
30MAR26 142.50 P 0.00 0.00 0.00 38.68 +0.18 71 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 40.60 -0.40 0 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 43.10 -0.40 0 0 78 0
30MAR26 150.00 P 45.20 45.20 45.20 45.60 -0.40 0 5 8 +5
30MAR26 152.50 P 48.00 48.10 48.00 48.73 +0.23 84 10 21 +5
30MAR26 155.00 P 0.00 0.00 0.00 50.60 -1.33 0 0 53 -2
30MAR26 157.50 P 0.00 0.00 0.00 53.10 -0.40 0 0 56 -55
30MAR26 160.00 P 0.00 0.00 0.00 56.46 +0.21 97 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 58.10 -0.40 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 60.60 -0.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.10 -0.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.60 -0.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 68.10 -1.33 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 70.60 -1.12 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 73.10 -0.92 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 75.60 -0.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.10 -0.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 80.60 -0.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 83.10 -1.11 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.60 -0.59 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 88.10 -0.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.60 -0.87 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 93.10 -0.93 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 95.60 -0.40 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.60 -0.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.60 -0.48 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 110.60 -0.52 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 115.60 -0.74 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.60 -0.40 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.60 -1.23 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 130.60 -0.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.60 -0.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.60 -1.27 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.60 -0.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.76 -0.24 143 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.60 -0.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 160.60 -0.72 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.60 -0.40 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 170.60 -0.68 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.60 -0.40 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.60 -0.40 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 185.60 -0.56 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 190.60 -1.16 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.60 -0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.43 -0.06 35 0 217 0
29APR26 85.00 P 0.00 0.00 0.00 0.68 -0.10 35 0 232 0
29APR26 87.50 P 1.11 1.11 1.11 1.00 -0.17 34 30 257 +30
29APR26 90.00 P 1.46 1.46 1.39 1.45 -0.18 34 13 2,238 +13
29APR26 92.50 P 2.06 2.14 2.06 2.05 -0.18 34 32 960 +30
29APR26 95.00 P 0.00 0.00 0.00 2.80 -0.20 34 0 1,030 0
29APR26 97.50 P 3.66 3.66 3.59 3.73 -0.23 34 72 1,324 +71
29APR26 100.00 P 4.65 4.65 4.65 4.82 -0.30 34 10 778 +10
29APR26 102.50 P 6.10 6.10 5.78 6.07 -0.39 33 85 3,138 +5
29APR26 105.00 P 7.36 7.62 7.36 7.62 -0.36 34 62 3,430 +2
29APR26 107.50 P 9.17 9.17 9.17 9.15 -0.52 33 30 2,290 0
29APR26 110.00 P 0.00 0.00 0.00 10.85 -0.78 33 0 5,681 0
29APR26 112.50 P 0.00 0.00 0.00 12.62 -1.17 32 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 15.15 -0.73 36 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 17.65 -0.41 39 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 19.11 -1.20 32 0 173 0
29APR26 122.50 P 0.00 0.00 0.00 21.45 -1.21 32 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 23.78 -1.27 32 0 19 0
29APR26 127.50 P 0.00 0.00 0.00 26.66 +0.78 41 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 28.51 -1.44 28 0 31 0
29APR26 132.50 P 0.00 0.00 0.00 30.94 -0.09 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 33.35 -1.61 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.34 -0.41 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 38.23 -1.41 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.94 -0.16 35 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 1.33 -0.20 35 0 133 0
28MAY26 87.50 P 0.00 0.00 0.00 1.79 -0.19 35 0 485 0
28MAY26 90.00 P 0.00 0.00 0.00 2.35 -0.27 35 0 321 0
28MAY26 92.50 P 0.00 0.00 0.00 3.06 -0.29 35 0 612 0
28MAY26 95.00 P 0.00 0.00 0.00 3.90 -0.33 34 0 1,272 0
28MAY26 97.50 P 5.10 5.10 4.96 4.88 -0.35 34 32 1,074 +2
28MAY26 100.00 P 6.02 6.02 6.02 6.03 -0.37 34 30 1,404 0
28MAY26 102.50 P 7.21 7.36 7.21 7.36 -0.47 34 50 2,818 +20
28MAY26 105.00 P 8.90 9.25 8.86 8.81 -0.52 34 278 1,045 +178
28MAY26 107.50 P 10.49 10.49 10.49 10.44 -0.55 35 30 1,178 +30
28MAY26 110.00 P 0.00 0.00 0.00 12.27 -0.46 35 0 803 0
28MAY26 112.50 P 0.00 0.00 0.00 14.15 -0.77 36 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 15.59 -0.89 33 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 18.49 -0.49 39 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 20.55 -0.25 39 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 22.72 -0.30 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.36 -0.69 35 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 27.12 -0.85 39 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.70 -1.25 30 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 31.69 -1.07 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 34.53 -0.43 45 0 30 0
28MAY26 137.50 P 0.00 0.00 0.00 36.34 -1.19 39 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 0.05 -0.01 36 0 304 0
29JUN26 65.00 P 0.33 0.33 0.33 0.08 -0.02 35 2 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 29 0
29JUN26 70.00 P 0.50 0.50 0.50 0.22 -0.03 35 2 241 +2
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 192 0
29JUN26 77.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 272 0
29JUN26 80.00 P 1.23 1.23 1.23 1.08 -0.10 35 2 4,544 +2
29JUN26 82.50 P 1.54 1.54 1.54 1.46 -0.13 35 30 2,144 +30
29JUN26 85.00 P 1.96 1.96 1.96 1.96 -0.14 35 30 658 +30
29JUN26 87.50 P 2.53 2.53 2.46 2.44 -0.24 35 50 686 +50
29JUN26 90.00 P 3.20 3.20 3.14 3.10 -0.25 34 25 1,153 +20
29JUN26 92.50 P 3.88 3.89 3.82 3.90 -0.29 34 460 965 +160
29JUN26 95.00 P 4.95 4.95 4.95 4.82 -0.32 34 5 4,967 -5
29JUN26 97.50 P 0.00 0.00 0.00 5.83 -0.30 34 0 1,276 0
29JUN26 100.00 P 7.26 7.26 6.99 7.00 -0.32 34 60 3,602 -3
29JUN26 102.50 P 0.00 0.00 0.00 8.32 -0.37 34 0 2,701 0
29JUN26 105.00 P 9.95 9.95 9.84 9.84 -0.35 34 50 2,765 +20
29JUN26 107.50 P 11.57 11.62 11.57 11.41 -0.49 34 210 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 13.21 -0.37 35 0 5,667 0
29JUN26 112.50 P 0.00 0.00 0.00 15.04 -0.37 35 0 3,786 0
29JUN26 115.00 P 17.04 17.04 17.04 16.96 -0.63 36 3 3,893 -3
29JUN26 117.50 P 0.00 0.00 0.00 18.49 -1.13 34 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 20.71 -0.80 35 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 23.35 -0.53 38 0 766 0
29JUN26 125.00 P 0.00 0.00 0.00 25.54 -0.55 39 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 27.17 -1.11 35 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 29.98 +0.03 39 0 906 0
29JUN26 132.50 P 0.00 0.00 0.00 32.18 -0.88 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 34.53 -0.56 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 36.90 -0.99 41 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 39.19 -0.72 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 42.42 +1.30 49 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 43.49 -1.35 31 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 45.90 -1.08 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.64 -0.30 39 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 51.45 +0.63 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.80 -1.25 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 55.72 -0.56 0 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 58.13 -0.55 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 61.11 -0.28 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.07 -0.68 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.49 -0.82 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.52 -0.83 46 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.00 -1.19 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.03 -0.43 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.52 -0.86 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.75 +0.10 56 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 80.97 +0.15 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.56 -0.35 55 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.03 36 0 15 0
29SEP26 65.00 P 0.87 0.87 0.85 0.46 -0.04 36 30 30 +30
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.90 -0.07 36 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 1.19 -0.09 36 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.58 -0.10 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.01 -0.14 36 0 78 0
29SEP26 80.00 P 0.00 0.00 0.00 2.54 -0.13 36 0 70 0
29SEP26 82.50 P 3.16 3.16 3.16 3.11 -0.16 36 20 258 +20
29SEP26 85.00 P 3.78 3.78 3.78 3.71 -0.22 36 20 225 +20
29SEP26 87.50 P 4.50 4.50 4.47 4.42 -0.26 35 250 400 +184
29SEP26 90.00 P 0.00 0.00 0.00 5.23 -0.30 35 0 1,048 0
29SEP26 92.50 P 0.00 0.00 0.00 6.16 -0.36 35 0 457 0
29SEP26 95.00 P 7.30 7.30 7.30 7.16 -0.39 35 99 815 +99
29SEP26 97.50 P 0.00 0.00 0.00 8.31 -0.44 35 0 1,321 0
29SEP26 100.00 P 0.00 0.00 0.00 9.59 -0.41 35 0 6,097 0
29SEP26 102.50 P 0.00 0.00 0.00 10.95 -0.44 35 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 12.42 -0.44 35 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 13.97 -0.46 36 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 15.73 -0.45 36 0 3,203 0
29SEP26 112.50 P 0.00 0.00 0.00 17.49 -0.46 36 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 18.82 -1.18 35 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 21.48 -0.39 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 23.16 -0.63 37 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 25.01 -0.81 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 27.17 +0.29 38 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 29.20 -0.69 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 31.34 -0.29 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 33.78 +0.03 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 35.96 -0.65 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 38.14 +0.25 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 40.48 -0.08 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 42.62 +0.04 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.99 -1.22 34 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.94 +0.40 45 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 48.94 -1.41 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.88 -0.83 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.36 -1.06 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.11 -0.84 35 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.75 +0.59 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.11 -0.89 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 63.59 -1.21 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 66.28 -0.92 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.77 -0.83 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.17 -1.02 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 73.65 -0.31 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.12 -0.50 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 78.75 -0.05 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 80.97 -0.39 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.56 -0.35 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 332 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.03 37 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 -0.02 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 -0.03 37 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 -0.04 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.41 0.00 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.81 +0.01 37 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 2.24 -0.07 37 0 5 0
30DEC26 75.00 P 2.92 2.92 2.92 2.76 -0.03 37 30 1,587 0
30DEC26 77.50 P 3.46 3.46 3.46 3.32 -0.12 37 30 143 +27
30DEC26 80.00 P 0.00 0.00 0.00 3.91 -0.10 37 0 389 0
30DEC26 82.50 P 0.00 0.00 0.00 4.58 -0.10 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.32 -0.13 36 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 6.13 -0.19 36 0 23 0
30DEC26 90.00 P 7.07 7.07 7.07 7.09 -0.17 36 20 119 +20
30DEC26 92.50 P 8.07 8.07 8.00 8.10 -0.18 36 60 157 +60
30DEC26 95.00 P 9.16 9.16 9.08 9.16 -0.25 36 367 751 +367
30DEC26 97.50 P 0.00 0.00 0.00 10.37 -0.24 36 0 150 0
30DEC26 100.00 P 11.78 11.78 11.78 11.58 -0.39 36 30 450 +27
30DEC26 102.50 P 0.00 0.00 0.00 12.94 -0.42 36 0 139 0
30DEC26 105.00 P 0.00 0.00 0.00 14.44 -0.30 36 0 366 0
30DEC26 107.50 P 16.16 16.20 16.15 16.15 -0.14 37 90 1,432 +90
30DEC26 110.00 P 0.00 0.00 0.00 17.66 -0.40 36 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 19.38 -0.40 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 21.20 -0.37 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 22.36 -1.25 35 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 24.20 -1.21 35 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 27.27 +0.21 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.02 -0.82 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 31.27 -0.15 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 33.32 +0.45 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.40 -0.25 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.82 -0.34 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 39.36 +0.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.61 -0.86 36 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 43.71 -0.22 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.07 +0.29 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.94 -0.27 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.18 -0.17 39 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 51.88 -0.83 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 54.98 -0.44 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.09 -0.16 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 59.75 +0.17 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 61.50 -0.50 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 63.59 -1.21 34 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 66.33 -0.87 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 68.77 -0.83 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 71.51 -0.68 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 73.99 +0.03 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.37 -0.25 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 78.90 +0.10 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 81.14 -0.22 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.69 -0.22 42 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.92 - 37 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.75 - 37 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 7.64 - 37 0 0 -
30MAR27 90.00 P 8.73 8.73 8.73 8.62 - 36 30 30 -
30MAR27 92.50 P 0.00 0.00 0.00 9.68 - 36 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 10.84 - 36 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 12.03 - 36 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 13.40 - 36 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 14.78 - 37 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 16.25 - 37 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 17.80 - 37 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 19.43 - 37 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 21.12 - 37 0 0 -
30MAR27 115.00 P 22.78 22.78 22.78 22.63 - 37 3 3 -
30MAR27 117.50 P 0.00 0.00 0.00 24.33 - 37 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 26.21 - 37 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 28.21 - 38 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 29.95 - 37 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 31.83 - 37 0 0 -
TOTAL PUT 4,997 240,435 +953
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$ 56.75
30MAR26 19.50 C 0.00 0.00 0.00 37.30 +0.30 119 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.80 +0.30 111 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.80 +0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.82 +0.14 124 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.81 +0.30 104 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.81 +0.30 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.81 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.95 +0.44 136 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.81 +0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.82 +0.30 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.82 +0.11 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.82 +0.30 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.82 +0.29 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.87 +0.14 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.83 +0.30 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.83 +0.30 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.06 +0.50 97 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.79 +0.26 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.84 +0.09 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.84 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.85 +0.30 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.85 -0.21 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.86 +0.26 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.85 +0.25 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.89 +0.20 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.97 +0.27 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.95 +0.20 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.79 -0.29 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.15 +0.32 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.37 +0.14 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 8.10 +0.19 37 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 7.26 +0.05 39 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 5.71 +0.18 47 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 3.94 -0.01 44 0 200 0
30MAR26 57.50 C 2.86 2.92 2.68 2.71 +0.12 45 55 318 +50
30MAR26 60.00 C 1.67 1.90 1.66 1.78 -0.02 45 26 269 +22
30MAR26 62.50 C 1.25 1.27 1.25 1.10 -0.03 45 45 223 -2
30MAR26 65.00 C 0.91 0.91 0.80 0.65 -0.03 45 2 560 +1
30MAR26 67.50 C 0.55 0.56 0.55 0.37 -0.03 45 38 28 -23
30MAR26 70.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 1,596 0
30MAR26 72.50 C 0.25 0.25 0.25 0.11 -0.01 45 15 108 +15
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 14.35 +0.36 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.64 +0.44 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.25 +0.05 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.68 +0.37 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.67 +0.25 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.10 +0.50 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.75 -0.07 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.34 +0.45 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.34 +0.02 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.03 0.00 43 0 35 0
29APR26 57.50 C 3.88 3.88 3.88 3.88 +0.10 44 12 266 +12
29APR26 60.00 C 3.03 3.03 3.03 2.92 +0.04 44 2 101 +1
29APR26 62.50 C 0.00 0.00 0.00 2.12 -0.03 44 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 1.51 -0.04 44 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.05 -0.04 44 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.72 -0.04 44 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.21 -0.03 43 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.94 +0.24 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.17 +0.46 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.00 +0.10 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.24 +0.25 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.42 +0.10 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.07 +0.53 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.35 +0.52 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.69 +0.45 46 0 0 0
28MAY26 55.00 C 6.22 6.26 6.22 6.02 +0.02 44 45 46 +45
28MAY26 57.50 C 0.00 0.00 0.00 4.87 +0.05 44 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 3.88 +0.04 44 0 102 0
28MAY26 62.50 C 0.00 0.00 0.00 3.10 +0.04 45 0 2 0
28MAY26 65.00 C 2.50 2.50 2.50 2.41 -0.01 45 1 21 +1
28MAY26 67.50 C 0.00 0.00 0.00 1.85 -0.02 45 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 1.40 -0.03 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.06 -0.03 45 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.16 +0.17 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.23 +0.22 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.93 -0.12 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.32 +0.06 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.84 +0.38 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.87 +0.50 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.89 +0.63 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.93 +0.50 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.97 +0.46 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.62 +0.02 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.99 +0.35 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.02 +0.15 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.32 +0.30 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.06 -0.01 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.61 +0.40 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.79 +0.32 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.80 -0.04 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.83 -0.06 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.36 +0.16 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.67 +0.10 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.51 -0.30 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.38 +0.17 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.97 +0.01 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 5.78 +0.07 44 0 201 0
29JUN26 60.00 C 4.87 4.87 4.87 4.75 +0.06 44 15 117 0
29JUN26 62.50 C 0.00 0.00 0.00 3.95 +0.07 45 0 0 0
29JUN26 65.00 C 3.29 3.29 3.29 3.23 +0.02 45 1 14 -1
29JUN26 67.50 C 0.00 0.00 0.00 2.60 -0.04 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.09 -0.04 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 1.66 -0.05 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.32 -0.05 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.04 -0.02 45 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.80 -0.04 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 -0.03 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 16.66 +0.18 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.96 +0.13 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.27 +0.01 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.52 +0.11 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.90 +0.16 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.26 +0.19 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.60 +0.20 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 11.95 +0.17 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 10.74 +0.32 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.45 +0.30 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.12 +0.11 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.10 +0.14 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.21 +0.12 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.46 +0.12 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.78 +0.08 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.15 +0.03 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 3.59 -0.02 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.10 -0.03 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.68 -0.03 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.31 -0.04 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.99 -0.04 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.23 -0.03 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.06 -0.06 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 18.05 +0.11 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.36 +0.10 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.36 -0.25 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.01 +0.13 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.00 -0.23 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.97 +0.26 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.21 +0.24 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.80 +0.40 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.48 +0.10 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.25 +0.28 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 9.92 +0.14 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.95 +0.16 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.05 +0.13 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 7.25 +0.12 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.54 +0.11 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.90 +0.10 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.29 +0.06 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.73 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.24 +0.12 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.39 -0.02 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.03 -0.02 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.71 -0.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.43 +0.05 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.11 -0.02 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.21 - 47 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 17.60 - 47 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 17.01 - 47 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 16.44 - 47 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 15.89 - 47 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 15.35 - 47 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 15.07 - 48 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 13.59 - 47 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 12.45 - 47 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 11.52 - 47 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 10.54 - 47 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 9.64 - 47 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 8.77 - 47 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 8.09 - 47 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 7.43 - 47 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 6.78 - 47 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 6.24 - 47 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 5.72 - 47 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 5.23 - 47 0 0 -
TOTAL CALL 257 6,026 +121
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 6 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 22 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.07 45 0 78 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.08 45 0 61 0
30MAR26 49.00 P 0.00 0.00 0.00 0.45 -0.10 45 0 230 0
30MAR26 50.00 P 0.66 0.66 0.66 0.61 -0.13 45 2 212 +2
30MAR26 52.50 P 1.23 1.23 1.18 1.20 -0.20 45 30 465 +15
30MAR26 55.00 P 0.00 0.00 0.00 2.05 -0.28 44 0 744 0
30MAR26 57.50 P 3.53 3.53 3.53 3.27 -0.38 44 15 279 0
30MAR26 60.00 P 0.00 0.00 0.00 5.00 -0.17 47 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 6.50 -0.73 41 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 9.03 -0.33 50 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 11.18 -0.49 50 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 13.72 -0.27 58 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.07 -0.02 60 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 18.66 -0.06 69 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.14 -0.17 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.79 +0.03 86 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.75 -0.30 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.25 -0.30 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.75 -0.30 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.25 -0.30 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.75 -0.30 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
29APR26 45.00 P 0.52 0.52 0.52 0.40 -0.08 43 3 5 +3
29APR26 46.00 P 0.00 0.00 0.00 0.53 -0.10 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.68 -0.11 44 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.86 -0.14 44 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 1.07 -0.16 44 0 13 0
29APR26 50.00 P 1.43 1.43 1.33 1.33 -0.17 44 16 46 +16
29APR26 52.50 P 0.00 0.00 0.00 2.10 -0.19 44 0 126 0
29APR26 55.00 P 0.00 0.00 0.00 3.09 -0.25 44 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 4.31 -0.35 43 0 70 0
29APR26 60.00 P 5.91 5.91 5.91 5.91 -0.34 44 20 55 0
29APR26 62.50 P 0.00 0.00 0.00 7.33 -0.32 41 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 9.31 -0.77 41 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 11.81 -0.42 47 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 13.99 -0.43 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 16.50 +0.36 53 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.93 -0.06 57 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.14 -0.24 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.79 +0.03 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.75 -0.39 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.76 +0.21 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.75 -0.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.25 -0.30 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.75 -0.30 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.67 -0.09 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.83 -0.10 45 0 3 0
28MAY26 46.00 P 1.13 1.13 1.13 1.02 -0.12 45 15 17 +15
28MAY26 47.00 P 0.00 0.00 0.00 1.23 -0.12 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.47 -0.15 45 0 3 0
28MAY26 49.00 P 1.79 1.79 1.79 1.74 -0.16 45 30 85 +30
28MAY26 50.00 P 0.00 0.00 0.00 2.04 -0.13 45 0 70 0
28MAY26 52.50 P 2.94 2.94 2.94 2.88 -0.21 44 15 42 +15
28MAY26 55.00 P 0.00 0.00 0.00 3.95 -0.24 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.25 -0.28 44 0 20 0
28MAY26 60.00 P 6.78 6.78 6.71 6.77 -0.31 45 24 24 +24
28MAY26 62.50 P 0.00 0.00 0.00 8.14 -0.78 42 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 9.90 -0.94 41 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.92 -0.86 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.69 -0.20 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.57 +0.15 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.96 -0.34 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.20 -0.45 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.79 -0.15 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.82 -0.46 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.76 +0.19 59 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 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.06 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 0.59 -0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 -0.10 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.88 -0.10 45 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 1.05 -0.13 45 0 24 0
29JUN26 45.00 P 1.40 1.40 1.40 1.27 -0.13 45 2 24 -2
29JUN26 46.00 P 0.00 0.00 0.00 1.48 -0.16 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.75 -0.17 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.03 -0.17 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.31 -0.23 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.63 -0.24 44 0 22 0
29JUN26 52.50 P 3.47 3.47 3.47 3.47 -0.35 43 41 79 +41
29JUN26 55.00 P 0.00 0.00 0.00 4.69 -0.30 44 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 5.97 -0.34 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 7.46 -0.34 44 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 9.14 -0.41 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 10.72 -0.68 43 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 12.86 -0.33 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 14.69 -0.57 43 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 16.57 -0.41 41 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 19.63 +0.16 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.20 -0.45 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.79 -0.21 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.20 -0.23 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.76 -0.09 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.84 -0.35 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.30 -0.27 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.75 -0.39 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.02 -0.14 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 -0.14 46 0 0 0
29SEP26 45.00 P 2.68 2.68 2.68 2.60 -0.14 46 1 3 +1
29SEP26 46.00 P 0.00 0.00 0.00 2.90 -0.17 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.23 -0.21 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.57 -0.22 46 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.93 -0.19 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.30 -0.25 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.35 -0.28 46 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.54 -0.30 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.87 -0.33 45 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.35 -0.30 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.97 -0.32 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 12.75 -0.29 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 14.63 -0.05 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.16 -0.63 44 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.52 -0.12 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.12 -0.65 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.61 -0.24 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.45 -0.48 44 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.04 -0.24 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.83 -0.71 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.19 -0.60 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.50 -0.33 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.16 -0.07 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.03 -0.13 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 -0.15 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.71 -0.08 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 -0.18 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.41 -0.19 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.78 -0.23 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.18 -0.21 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.59 -0.20 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.71 -0.17 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.95 -0.29 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 9.30 -0.31 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.78 -0.30 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.38 -0.32 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.08 -0.28 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.70 -0.28 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.54 -0.52 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.61 -0.05 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.58 +0.03 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.56 -0.35 46 0 10 0
30DEC26 80.00 P 26.00 26.00 26.00 25.46 -0.32 45 2 4 +2
30DEC26 82.50 P 0.00 0.00 0.00 28.04 +0.16 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.87 -0.49 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.17 -0.10 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.27 -0.38 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.51 -0.29 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 - 47 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 4.68 - 47 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 5.04 - 47 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 5.42 - 47 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 5.82 - 47 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 6.25 - 47 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 6.69 - 47 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 7.89 - 47 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 9.14 - 46 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 10.48 - 46 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 11.96 - 46 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 13.58 - 46 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 15.22 - 46 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 16.89 - 46 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 18.84 - 47 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 20.69 - 47 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 22.58 - 47 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 24.55 - 47 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 26.57 - 47 0 0 -
TOTAL PUT 216 7,906 +162
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$ 45.60
30MAR26 8.25 C 0.00 0.00 0.00 37.37 +0.50 157 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.12 +0.50 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.87 +0.50 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.62 +0.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.37 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.12 +0.50 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.87 +0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.62 +0.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.13 +0.50 170 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.63 +0.50 161 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.13 +0.50 151 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.63 +0.50 139 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.13 +0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.63 +0.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.13 +0.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.63 +0.50 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.13 +0.49 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.64 +0.50 128 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.14 +0.50 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.64 +0.50 112 0 0 0
30MAR26 16.50 C 28.86 28.86 28.86 29.14 +0.50 98 15 26 +11
30MAR26 17.00 C 0.00 0.00 0.00 28.64 +0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.14 +0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.64 +0.50 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.14 +0.49 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.65 +0.50 103 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.15 +0.50 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.65 +0.50 90 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.65 +0.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.65 +0.50 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.66 +0.50 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.66 +0.50 72 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.66 +0.50 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.66 +0.50 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.67 +0.50 64 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.67 +0.50 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.67 +0.49 45 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.68 +0.50 55 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.69 +0.49 55 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.70 +0.49 53 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 12.73 +0.49 55 0 322 0
30MAR26 34.00 C 0.00 0.00 0.00 11.97 +0.69 71 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 10.81 +0.40 54 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.61 +0.19 0 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 8.70 +0.43 30 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.85 +0.41 42 0 367 0
30MAR26 39.00 C 0.00 0.00 0.00 7.04 +0.39 46 0 132 0
30MAR26 40.00 C 0.00 0.00 0.00 6.27 +0.37 49 0 157 0
30MAR26 41.00 C 0.00 0.00 0.00 5.54 +0.34 50 0 181 0
30MAR26 42.00 C 4.79 4.79 4.65 4.86 +0.32 51 15 131 -10
30MAR26 43.00 C 0.00 0.00 0.00 4.24 +0.29 52 0 191 0
30MAR26 44.00 C 3.55 3.61 3.55 3.66 +0.26 52 4 307 0
30MAR26 45.00 C 3.30 3.30 2.78 3.21 +0.30 54 13 477 +11
30MAR26 46.00 C 2.75 2.89 2.30 2.73 +0.22 54 40 545 +16
30MAR26 47.00 C 2.51 2.51 2.00 2.28 +0.13 53 52 753 +30
30MAR26 48.00 C 2.25 2.25 1.82 2.02 +0.20 55 8 298 +6
30MAR26 49.00 C 1.96 1.96 1.33 1.69 +0.15 55 20 202 0
30MAR26 50.00 C 1.58 1.62 1.15 1.37 +0.09 54 27 1,217 +1
30MAR26 52.50 C 1.06 1.09 0.71 0.85 +0.08 55 19 128 +8
30MAR26 55.00 C 0.66 0.66 0.50 0.50 +0.05 55 32 167 +31
30MAR26 57.50 C 0.50 0.50 0.50 0.28 +0.03 55 1 117 +1
30MAR26 60.00 C 0.29 0.29 0.23 0.15 +0.01 54 33 373 -2
30MAR26 62.50 C 0.00 0.00 0.00 0.08 0.00 54 0 48 0
30MAR26 65.00 C 0.13 0.13 0.13 0.05 +0.01 56 1 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 13.96 +0.45 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.05 +0.45 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.16 +0.44 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.95 +0.08 42 0 13 0
29APR26 36.00 C 0.00 0.00 0.00 10.14 +0.39 46 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.35 +0.37 48 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.61 +0.36 50 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 7.89 +0.17 51 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 7.46 +0.56 56 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.73 +0.46 55 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 5.96 +0.28 52 0 35 0
29APR26 43.00 C 0.00 0.00 0.00 5.40 +0.26 53 0 65 0
29APR26 44.00 C 4.80 4.80 4.68 4.87 +0.24 53 10 198 0
29APR26 45.00 C 0.00 0.00 0.00 4.38 +0.17 53 0 274 0
29APR26 46.00 C 0.00 0.00 0.00 3.96 +0.15 54 0 116 0
29APR26 47.00 C 3.40 3.40 3.40 3.58 +0.13 55 4 78 +3
29APR26 48.00 C 2.86 3.19 2.86 3.31 +0.19 56 7 81 0
29APR26 49.00 C 0.00 0.00 0.00 2.94 +0.13 56 0 319 0
29APR26 50.00 C 2.87 2.97 2.57 2.63 +0.14 56 13 261 +11
29APR26 52.50 C 0.00 0.00 0.00 1.93 +0.10 56 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.40 +0.08 56 0 433 0
29APR26 57.50 C 0.00 0.00 0.00 1.00 +0.05 56 0 1,293 0
29APR26 60.00 C 0.00 0.00 0.00 0.71 +0.04 56 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.49 +0.02 56 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.34 +0.01 55 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.24 +0.02 56 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 20.82 +0.49 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.84 +0.48 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.88 +0.48 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.93 +0.47 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.99 +0.47 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.07 +0.46 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 15.16 +0.45 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.27 +0.43 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.41 +0.42 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.57 +0.41 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.76 +0.40 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.97 +0.38 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.22 +0.36 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.21 +0.33 50 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.89 +0.66 56 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 7.91 +0.30 51 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.66 +0.64 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.98 +0.51 55 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.47 +0.52 56 0 45 0
28MAY26 44.00 C 5.56 5.56 5.56 5.69 +0.20 53 5 100 0
28MAY26 45.00 C 5.06 5.06 5.06 5.28 +0.22 53 15 120 +15
28MAY26 46.00 C 4.81 4.81 4.80 4.86 +0.17 54 30 84 +16
28MAY26 47.00 C 0.00 0.00 0.00 4.47 +0.15 54 0 77 0
28MAY26 48.00 C 4.07 4.07 4.07 4.11 +0.12 55 15 62 +15
28MAY26 49.00 C 0.00 0.00 0.00 3.79 +0.11 55 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 3.50 +0.15 56 0 76 0
28MAY26 52.50 C 2.84 2.84 2.84 2.75 +0.12 56 15 63 0
28MAY26 55.00 C 0.00 0.00 0.00 2.14 +0.10 55 0 36 0
28MAY26 57.50 C 0.00 0.00 0.00 1.65 +0.07 55 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 1.27 +0.06 55 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.97 +0.07 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.56 +0.04 55 0 7 0
28MAY26 70.00 C 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.18 +0.50 95 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.93 +0.50 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.68 +0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.19 +0.50 92 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.69 +0.50 78 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.19 +0.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.70 +0.50 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.20 +0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.71 +0.50 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.21 +0.50 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.71 +0.50 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.22 +0.50 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.72 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.23 +0.50 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.73 +0.50 54 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.23 +0.49 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.74 +0.50 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.24 +0.50 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.75 +0.50 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.25 +0.50 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.76 +0.50 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.26 +0.49 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.77 +0.50 55 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.78 +0.49 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.80 +0.49 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.82 +0.49 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.85 +0.49 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.88 +0.48 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.93 +0.56 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.98 +0.46 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.05 +0.45 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.14 +0.45 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.07 +0.46 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.36 +0.42 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.51 +0.40 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.68 +0.39 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.88 +0.37 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.76 +0.37 48 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.02 +0.20 49 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.32 +0.32 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.65 +0.03 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.02 0.00 50 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.40 +0.25 51 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 8.08 +0.25 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.28 -0.04 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.82 +0.25 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.38 +0.26 53 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.94 +0.23 53 0 36 0
29JUN26 46.00 C 0.00 0.00 0.00 5.51 +0.19 53 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.14 +0.17 54 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.79 +0.16 54 0 12 0
29JUN26 49.00 C 0.00 0.00 0.00 4.47 +0.14 55 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.17 +0.13 55 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 3.39 +0.09 55 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.73 +0.06 55 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.20 +0.05 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 1.78 +0.04 54 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.41 +0.06 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.13 +0.05 54 0 73 0
29JUN26 67.50 C 1.40 1.40 1.40 0.90 +0.01 54 1 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.71 +0.03 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.57 +0.02 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.43 0.00 54 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 0.00 54 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 29.73 +0.50 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.24 +0.50 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.74 +0.49 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.25 +0.50 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.76 +0.50 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.27 +0.50 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.77 +0.49 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.29 +0.50 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.80 +0.49 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.83 +0.49 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.87 +0.48 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.93 +0.48 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.99 +0.46 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.07 +0.45 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.17 +0.44 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.30 +0.44 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.43 +0.42 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.60 +0.41 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.78 +0.40 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.00 +0.38 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 15.24 +0.39 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.48 +0.35 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.78 +0.71 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.71 +0.28 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.28 +0.53 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.44 +0.29 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.17 +0.30 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.58 +0.26 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.03 +0.26 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.24 +0.29 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.69 +0.01 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.49 +0.22 52 0 0 0
29SEP26 44.00 C 8.10 8.10 8.10 7.78 -0.12 50 2 5 -2
29SEP26 45.00 C 0.00 0.00 0.00 7.49 +0.26 51 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.11 +0.23 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.75 +0.21 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.41 +0.21 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.07 +0.18 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.80 +0.19 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.00 +0.13 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.32 +0.10 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.67 +0.07 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.18 +0.07 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.70 +0.05 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.33 +0.04 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.97 +0.09 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.70 +0.07 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 +0.07 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 +0.05 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.87 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.75 0.00 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.64 +0.01 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 0.00 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 0.00 52 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 24.08 +0.46 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.19 +0.46 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.32 +0.44 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.47 +0.44 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.63 +0.42 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.83 +0.42 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.03 +0.41 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.26 +0.39 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.51 +0.38 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.77 +0.36 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.08 +0.35 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.39 +0.34 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.71 +0.32 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.09 +0.31 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.48 +0.31 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.87 +0.31 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.30 +0.27 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.76 +0.26 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.23 +0.27 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.69 +0.23 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.22 +0.52 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.77 +0.22 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.03 +0.21 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.60 +0.20 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.28 +0.25 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.92 +0.23 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.59 +0.24 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.27 +0.23 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.98 +0.22 50 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 6.30 +0.21 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.62 +0.10 51 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.00 +0.10 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.39 +0.07 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.92 +0.07 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.44 +0.07 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.06 +0.05 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.63 +0.04 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.37 +0.09 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.06 +0.02 50 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 14.50 - 51 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 13.94 - 51 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 13.42 - 51 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 12.90 - 51 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 12.38 - 51 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 11.89 - 51 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 11.44 - 51 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 11.00 - 51 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 10.56 - 51 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 9.87 - 49 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 9.44 - 49 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 9.17 - 49 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 8.84 - 50 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 8.53 - 50 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 8.22 - 50 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 7.51 - 51 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 6.92 - 51 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 6.30 - 52 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 5.70 - 51 0 0 -
TOTAL CALL 397 18,093 +161
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 189 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 55 0 54 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 477 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 303 0
30MAR26 36.00 P 0.14 0.14 0.10 0.18 -0.04 54 34 182 +31
30MAR26 37.00 P 0.19 0.19 0.19 0.27 -0.06 54 1 650 -1
30MAR26 38.00 P 0.40 0.42 0.31 0.39 -0.08 54 20 990 +20
30MAR26 39.00 P 0.45 0.62 0.42 0.55 -0.09 54 46 278 -29
30MAR26 40.00 P 0.66 0.66 0.64 0.74 -0.12 53 3 601 -1
30MAR26 41.00 P 0.89 1.16 0.89 0.99 -0.13 53 9 322 +1
30MAR26 42.00 P 1.21 1.48 1.19 1.28 -0.25 53 36 269 +36
30MAR26 43.00 P 1.60 1.85 1.56 1.62 -0.24 53 8 216 +2
30MAR26 44.00 P 1.96 2.11 1.96 2.09 -0.27 55 34 205 +24
30MAR26 45.00 P 2.54 2.62 2.50 2.51 -0.37 53 23 435 +3
30MAR26 46.00 P 3.05 3.19 3.05 3.10 -0.35 55 16 454 +16
30MAR26 47.00 P 0.00 0.00 0.00 3.70 -0.37 55 0 165 0
30MAR26 48.00 P 4.40 4.40 4.40 4.33 -0.12 55 1 240 0
30MAR26 49.00 P 0.00 0.00 0.00 5.09 -0.06 57 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 5.82 -0.28 58 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 7.86 -0.43 60 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.07 -0.21 63 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 12.09 -0.47 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.48 -0.48 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.92 -0.49 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.40 -0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.90 -0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.40 -0.65 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.90 -0.50 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.40 -0.50 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.21 -0.04 55 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.28 -0.05 55 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.39 -0.05 55 0 10 0
29APR26 35.00 P 0.39 0.39 0.39 0.51 -0.08 55 1 62 0
29APR26 36.00 P 0.51 0.51 0.51 0.66 -0.09 55 80 340 +80
29APR26 37.00 P 0.00 0.00 0.00 0.85 -0.11 55 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 1.05 -0.14 54 0 274 0
29APR26 39.00 P 0.00 0.00 0.00 1.32 -0.13 55 0 240 0
29APR26 40.00 P 1.70 1.70 1.70 1.60 -0.17 54 1 85 0
29APR26 41.00 P 0.00 0.00 0.00 1.93 -0.17 54 0 92 0
29APR26 42.00 P 2.16 2.16 2.16 2.29 -0.21 54 1 77 +1
29APR26 43.00 P 0.00 0.00 0.00 2.70 -0.23 54 0 116 0
29APR26 44.00 P 3.16 3.16 3.16 3.19 -0.26 55 10 190 0
29APR26 45.00 P 4.05 4.05 3.69 3.70 -0.33 55 11 308 +1
29APR26 46.00 P 0.00 0.00 0.00 4.28 -0.36 56 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 4.86 -0.40 56 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 5.55 -0.38 57 0 69 0
29APR26 49.00 P 6.40 6.40 6.40 6.21 -0.40 57 15 61 -12
29APR26 50.00 P 0.00 0.00 0.00 6.94 -0.39 58 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 8.72 -0.52 58 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 10.87 -0.44 61 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.05 -0.46 62 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 14.89 -0.93 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.20 -0.47 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.57 -0.48 55 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.98 -0.58 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.43 -0.62 55 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.91 -0.49 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.40 -0.50 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.25 -0.04 54 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.34 -0.06 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.45 -0.06 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.56 -0.08 54 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.74 -0.08 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.89 -0.13 54 0 10 0
28MAY26 36.00 P 0.94 0.94 0.94 1.10 -0.14 54 1 20 -1
28MAY26 37.00 P 0.00 0.00 0.00 1.33 -0.13 54 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 1.60 -0.13 54 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 1.89 -0.17 54 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 2.22 -0.18 54 0 165 0
28MAY26 41.00 P 2.45 2.45 2.45 2.57 -0.21 54 10 41 +10
28MAY26 42.00 P 0.00 0.00 0.00 2.98 -0.22 53 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 3.40 -0.28 53 0 49 0
28MAY26 44.00 P 0.00 0.00 0.00 3.92 -0.29 54 0 60 0
28MAY26 45.00 P 4.59 4.59 4.59 4.47 -0.32 54 15 40 +8
28MAY26 46.00 P 5.17 5.22 5.17 5.09 -0.30 55 30 75 +30
28MAY26 47.00 P 5.85 5.85 5.85 5.65 -0.38 55 30 45 +15
28MAY26 48.00 P 6.67 6.67 6.51 6.32 -0.37 56 20 95 +20
28MAY26 49.00 P 7.13 7.13 7.13 7.00 -0.39 56 15 30 +15
28MAY26 50.00 P 0.00 0.00 0.00 7.73 -0.35 57 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.55 -0.39 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.51 -0.42 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.60 -0.03 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.32 -0.50 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.55 -0.45 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.84 -0.47 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.17 -0.49 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.56 -0.49 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.99 -0.49 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.43 -0.50 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 -0.05 53 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 -0.06 53 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 -0.06 53 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.58 -0.09 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.74 -0.09 53 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 0.90 -0.15 53 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.14 -0.13 54 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.36 -0.15 54 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.58 -0.22 53 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 1.85 -0.17 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.17 -0.20 53 0 35 0
29JUN26 39.00 P 0.00 0.00 0.00 2.51 -0.20 53 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 2.86 -0.24 53 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 3.27 -0.25 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 3.69 -0.30 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.18 -0.30 53 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 4.73 -0.32 53 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.31 -0.33 54 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 5.90 -0.36 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.53 -0.34 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 7.18 -0.36 55 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 7.86 -0.36 55 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 8.59 -0.37 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.38 -0.42 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.19 -0.55 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.32 -0.45 58 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.14 -0.71 56 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.11 -0.47 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.93 +0.14 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.58 -0.49 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.88 -0.49 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.23 -0.50 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.61 -0.50 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.03 -0.49 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.46 -0.50 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.92 -0.50 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.40 -0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.90 -0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.40 -0.50 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 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.03 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.04 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.04 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 -0.06 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.08 51 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.05 -0.06 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.25 -0.12 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.12 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.72 -0.15 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.01 -0.15 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.30 -0.15 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.54 -0.19 51 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 2.89 -0.19 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.25 -0.19 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.63 -0.23 51 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 -0.23 50 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.49 -0.23 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.01 -0.20 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.55 -0.26 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.11 -0.29 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.65 -0.34 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.27 -0.34 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.89 -0.37 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.54 -0.36 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.22 -0.37 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.00 -0.12 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.73 -0.24 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.21 -0.40 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.53 -0.37 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.08 -0.43 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.10 -0.46 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.23 -0.46 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.38 -0.47 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.61 -0.47 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.85 -0.48 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.15 -0.49 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.47 -0.49 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.82 -0.49 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.20 -0.49 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.59 -0.50 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.02 -0.50 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.46 -0.50 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.05 50 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.04 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.07 50 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.09 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.08 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.10 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.37 -0.11 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.11 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 -0.14 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.12 -0.15 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.42 -0.15 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.72 -0.18 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.08 -0.19 50 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.19 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.82 -0.07 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.10 -0.23 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.55 -0.21 49 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.04 -0.21 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.56 -0.23 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.10 -0.25 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 6.67 -0.26 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.36 -0.17 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.87 -0.18 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 -0.39 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.03 -0.31 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.68 -0.34 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.33 -0.40 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.05 -0.37 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.80 -0.38 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.60 -0.41 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.04 -0.41 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.94 -0.43 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.96 -0.44 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.99 -0.44 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.11 -0.46 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.26 -0.47 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.45 -0.47 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.69 -0.48 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 - 50 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 4.66 - 51 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 4.96 - 50 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 5.41 - 49 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 5.85 - 49 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 6.32 - 49 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 6.84 - 49 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 7.39 - 49 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 7.98 - 50 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 8.76 - 51 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 9.39 - 51 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 10.04 - 51 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 10.71 - 52 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 11.38 - 52 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 12.08 - 52 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 13.83 - 53 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 15.16 - 51 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 16.99 - 51 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 18.88 - 51 0 0 -
TOTAL PUT 471 18,035 +269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 10.07
30MAR26 7.50 C 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.35 +0.15 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.12 +0.14 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.90 +0.10 52 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.69 +0.12 53 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.50 +0.12 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.09 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.13 +0.07 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.97 +0.08 55 0 0 0
30MAR26 9.75 C 0.89 0.89 0.89 0.83 +0.06 56 15 30 +15
30MAR26 10.00 C 0.75 0.90 0.75 0.70 +0.06 56 57 68 +47
30MAR26 10.50 C 0.51 0.65 0.51 0.50 +0.06 57 2 38 +2
30MAR26 11.00 C 0.33 0.44 0.33 0.34 +0.04 57 55 84 +16
30MAR26 11.50 C 0.24 0.33 0.23 0.22 +0.02 57 81 103 +33
30MAR26 12.00 C 0.17 0.22 0.15 0.14 +0.01 56 193 231 +108
30MAR26 12.50 C 0.10 0.15 0.10 0.09 0.00 57 150 179 +93
30MAR26 13.00 C 0.06 0.10 0.06 0.06 +0.01 58 10 178 +4
30MAR26 13.50 C 0.05 0.07 0.04 0.04 +0.01 59 45 115 -30
30MAR26 14.00 C 0.05 0.05 0.05 0.03 +0.01 62 58 175 +18
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 880 0
30MAR26 18.50 C 0.01 0.01 0.01 0.01 0.00 87 2 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 122 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 2.69 +0.12 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.44 +0.16 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.22 +0.19 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.03 +0.19 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.82 +0.11 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.62 +0.16 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.45 +0.10 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.30 +0.12 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.15 +0.10 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.02 +0.10 51 0 2 0
29APR26 10.00 C 0.00 0.00 0.00 0.90 +0.10 51 0 24 0
29APR26 10.50 C 0.71 0.71 0.71 0.69 +0.09 51 20 65 +20
29APR26 11.00 C 0.54 0.55 0.54 0.52 +0.07 52 30 94 +30
29APR26 11.50 C 0.40 0.42 0.40 0.39 +0.06 52 30 139 +30
29APR26 12.00 C 0.31 0.36 0.31 0.28 +0.04 52 17 120 0
29APR26 12.50 C 0.24 0.24 0.24 0.21 +0.04 52 15 119 +15
29APR26 13.00 C 0.00 0.00 0.00 0.15 +0.03 52 0 576 0
29APR26 13.50 C 0.12 0.13 0.12 0.11 +0.03 53 6 50 +4
29APR26 14.00 C 0.12 0.12 0.12 0.08 +0.02 53 1 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 2.72 +0.15 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.47 +0.15 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.30 +0.13 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.10 +0.09 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.92 +0.18 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.74 +0.14 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 +0.07 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.42 +0.07 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.27 +0.08 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.13 +0.06 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.01 +0.06 47 0 45 0
28MAY26 10.50 C 0.85 0.85 0.85 0.80 +0.07 47 30 150 +30
28MAY26 11.00 C 0.67 0.67 0.67 0.63 +0.06 48 30 120 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.49 +0.04 48 0 111 0
28MAY26 12.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.29 +0.02 48 0 47 0
28MAY26 13.00 C 0.25 0.30 0.25 0.22 +0.02 48 60 490 +58
28MAY26 13.50 C 0.24 0.24 0.24 0.17 +0.02 49 15 415 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.81 +0.12 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.58 +0.09 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.35 +0.03 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.18 +0.08 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.02 +0.08 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.09 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.10 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.54 +0.12 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.42 +0.13 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.28 +0.06 46 0 0 0
29JUN26 10.00 C 1.18 1.18 1.18 1.15 +0.05 46 15 15 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.94 +0.06 46 0 380 0
29JUN26 11.00 C 0.79 0.86 0.79 0.76 +0.05 46 25 675 +10
29JUN26 11.50 C 0.00 0.00 0.00 0.62 +0.05 47 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
29JUN26 13.00 C 0.37 0.37 0.37 0.33 +0.03 48 15 30 +13
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 48 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 +0.15 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.88 +0.15 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.72 +0.11 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.55 +0.09 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 +0.12 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.23 +0.10 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.08 +0.08 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 +0.11 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.81 +0.09 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.69 +0.13 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 +0.06 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 +0.06 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 +0.05 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 +0.04 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.02 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.03 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.02 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.27 +0.05 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.13 +0.12 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.97 +0.09 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.81 +0.07 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.66 +0.06 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.51 +0.06 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.40 +0.08 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 +0.08 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 +0.09 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 +0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 +0.06 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.06 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 +0.05 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 +0.05 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30DEC26 17.00 C 0.39 0.39 0.39 0.39 +0.02 49 1 1 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.36 - 50 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 3.21 - 50 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 3.06 - 49 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.91 - 49 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.78 - 49 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 2.65 - 49 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 2.53 - 49 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 2.41 - 49 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 2.29 - 49 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 2.21 - 49 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 2.01 - 49 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 1.82 - 49 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 1.65 - 49 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 1.50 - 49 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 1.37 - 49 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.25 - 49 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 1.14 - 49 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.03 - 49 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.95 - 49 0 0 -
TOTAL CALL 978 9,416 +577
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 58 0 35 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 54 0
30MAR26 8.25 P 0.10 0.10 0.10 0.09 -0.03 58 15 134 +15
30MAR26 8.50 P 0.17 0.17 0.12 0.13 -0.04 58 42 137 +19
30MAR26 8.75 P 0.17 0.21 0.17 0.18 -0.05 58 10 89 -5
30MAR26 9.00 P 0.27 0.29 0.27 0.25 -0.06 59 49 118 +8
30MAR26 9.25 P 0.31 0.35 0.30 0.33 -0.07 59 31 140 +29
30MAR26 9.50 P 0.42 0.42 0.42 0.42 -0.08 59 1 141 +1
30MAR26 9.75 P 0.48 0.48 0.48 0.53 -0.08 59 4 87 +4
30MAR26 10.00 P 0.58 0.58 0.52 0.65 -0.09 59 20 204 +20
30MAR26 10.50 P 0.96 0.96 0.79 0.95 -0.10 60 31 155 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.29 -0.11 61 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 1.69 -0.11 63 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.12 -0.12 66 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.58 -0.12 69 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.04 -0.13 72 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.45 -0.20 58 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.01 -0.19 80 0 69 0
30MAR26 14.50 P 0.00 0.00 0.00 4.49 -0.13 82 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 5.00 -0.16 90 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.43 -0.19 0 0 63 0
30MAR26 16.00 P 0.00 0.00 0.00 5.99 -0.19 98 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.49 -0.13 103 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.00 -0.12 111 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.50 -0.21 115 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.93 -0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.49 -0.13 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.00 -0.15 128 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.49 -0.23 129 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.00 -0.16 136 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.00 -0.15 144 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.00 -0.16 151 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.00 -0.13 158 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.00 -0.15 164 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.00 -0.12 170 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.00 -0.15 175 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.00 -0.13 181 0 0 0
29APR26 7.50 P 0.06 0.06 0.06 0.08 0.00 54 1 2 +1
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 24 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 -0.02 53 0 60 0
29APR26 8.50 P 0.23 0.23 0.23 0.25 -0.02 54 30 45 +30
29APR26 8.75 P 0.00 0.00 0.00 0.32 -0.02 54 0 59 0
29APR26 9.00 P 0.00 0.00 0.00 0.40 -0.03 54 0 16 0
29APR26 9.25 P 0.00 0.00 0.00 0.49 -0.04 54 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.58 -0.06 53 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.70 -0.05 53 0 28 0
29APR26 10.00 P 0.67 0.67 0.67 0.83 -0.05 54 1 7 +1
29APR26 10.50 P 0.00 0.00 0.00 1.13 -0.06 55 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.45 -0.09 55 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.82 -0.11 55 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.24 -0.10 57 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.66 -0.07 58 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.11 -0.12 60 0 2,500 0
29APR26 13.50 P 3.53 3.53 3.53 3.58 -0.12 62 1 5 +1
29APR26 14.00 P 0.00 0.00 0.00 4.04 -0.17 63 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.53 -0.11 66 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.02 -0.17 70 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 5.49 -0.16 69 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 5.99 -0.20 73 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 6.51 -0.11 80 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.01 -0.15 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.50 -0.21 85 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 7.93 -0.27 0 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.49 -0.13 90 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.00 -0.15 95 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 9.51 -0.21 100 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.10 -0.06 116 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.04 -0.11 114 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.04 -0.15 119 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 -0.05 49 0 39 0
28MAY26 8.50 P 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.39 -0.06 49 0 20 0
28MAY26 9.00 P 0.00 0.00 0.00 0.48 -0.06 49 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.57 -0.07 49 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.68 -0.07 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.80 -0.07 49 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 -0.07 50 0 45 0
28MAY26 10.50 P 1.22 1.22 1.22 1.22 -0.08 50 30 90 +30
28MAY26 11.00 P 0.00 0.00 0.00 1.55 -0.10 51 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.89 -0.13 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.31 -0.09 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.73 -0.07 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.17 -0.11 55 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.62 -0.08 56 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.07 -0.14 56 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.56 -0.12 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.03 -0.16 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.58 -0.12 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.01 -0.18 64 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.52 -0.18 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.05 -0.13 76 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.58 -0.13 82 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.01 -0.19 76 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.51 -0.12 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.05 48 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 -0.05 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 -0.06 48 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.06 48 0 16 0
29JUN26 9.00 P 0.61 0.61 0.61 0.59 -0.07 49 15 30 +12
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.07 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 -0.07 48 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 -0.06 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 -0.08 48 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 -0.08 49 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.09 49 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.03 -0.09 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.41 -0.13 51 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 -0.13 51 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.23 -0.12 51 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.68 -0.12 53 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.13 -0.11 53 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.58 -0.13 54 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.07 -0.12 56 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.58 -0.12 60 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 6.03 -0.16 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.52 -0.18 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.05 -0.13 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.58 -0.13 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.02 -0.18 69 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 8.51 -0.17 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.03 -0.12 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.53 -0.19 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.10 -0.09 86 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.04 -0.11 84 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.04 -0.15 88 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.04 -0.13 92 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.03 -0.12 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.02 -0.11 97 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.03 -0.12 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.04 -0.09 106 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.05 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.05 49 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.06 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 -0.06 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.06 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.40 -0.07 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.07 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.08 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 -0.09 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 -0.08 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 -0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.48 -0.13 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.89 -0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.31 -0.12 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.76 -0.12 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.20 -0.13 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.65 -0.15 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.12 -0.14 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 -0.11 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.06 -0.14 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.58 -0.13 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 -0.16 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.53 -0.15 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.03 -0.12 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.53 -0.19 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.10 -0.09 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.04 -0.11 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.04 -0.15 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.04 -0.13 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.03 -0.12 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.06 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.05 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.07 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.05 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.05 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.06 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.06 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 -0.07 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 -0.07 49 0 2 0
30DEC26 11.00 P 2.12 2.12 2.12 2.26 -0.08 49 1 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.60 -0.08 49 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 -0.08 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 -0.08 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 -0.04 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 -0.06 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 -0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.34 -0.09 50 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 5.78 -0.11 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 -0.13 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.66 -0.12 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.12 -0.09 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.62 -0.09 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.09 -0.11 53 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.57 -0.11 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.03 -0.12 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.53 -0.19 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.10 -0.09 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.04 -0.11 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.04 -0.15 62 0 0 0
30MAR27 7.75 P 0.85 0.85 0.85 0.84 - 50 1 1 -
30MAR27 8.00 P 0.00 0.00 0.00 0.93 - 50 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 1.04 - 50 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.15 - 50 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.26 - 50 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.38 - 50 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.50 - 50 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.62 - 50 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.75 - 50 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.89 - 50 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.18 - 50 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.49 - 50 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.82 - 50 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 3.18 - 50 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.52 - 50 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.87 - 49 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.28 - 50 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.68 - 50 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.09 - 50 0 0 -
TOTAL PUT 283 11,475 +165
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$ 8.39
30MAR26 4.80 C 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 +0.02 46 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.91 +0.03 40 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.66 +0.02 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.41 +0.02 28 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.16 +0.02 23 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 +0.02 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.69 +0.02 23 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.47 +0.02 21 0 125 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.01 21 0 238 0
30MAR26 8.50 C 0.13 0.13 0.13 0.18 +0.01 22 10 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.40 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.92 +0.02 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.67 +0.02 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.17 +0.02 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.18 +0.02 18 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.95 +0.02 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.73 +0.02 20 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.52 +0.02 18 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 7 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.21 +0.02 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 0.00 18 0 15 0
28MAY26 8.75 C 0.19 0.19 0.19 0.20 +0.01 19 4 4 +4
28MAY26 9.00 C 0.00 0.00 0.00 0.13 0.00 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 +0.01 26 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 0.00 17 0 0 0
29JUN26 7.00 C 1.42 1.42 1.42 1.44 +0.02 0 2 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 0.00 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.01 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.43 +0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
29JUN26 8.75 C 0.23 0.23 0.23 0.22 0.00 19 1 1 +1
29JUN26 9.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 +0.01 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 0.00 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.47 +0.01 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 +0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 0.00 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 0.00 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.41 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 0.00 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 0.00 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 0.00 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 +0.02 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 +0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 0.00 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.01 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 0.00 18 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.43 - 0 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.19 - 16 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 1.94 - 14 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 1.71 - 15 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.52 - 17 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 1.34 - 17 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 1.20 - 19 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 1.04 - 19 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.90 - 19 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.74 - 18 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.63 - 18 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.53 - 18 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 0.44 - 18 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 0.37 - 19 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 0.30 - 19 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.25 - 19 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 0.20 - 19 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 0.13 - 19 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 0.09 - 19 0 0 -
TOTAL CALL 17 1,858 +5
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 6.75 P 0.04 0.04 0.04 0.01 0.00 40 8 118 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 268 0
30MAR26 7.75 P 0.02 0.02 0.02 0.03 -0.01 23 29 96 +29
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 22 0 205 0
30MAR26 8.25 P 0.15 0.15 0.15 0.16 0.00 23 1 176 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.66 +0.02 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 +0.02 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.66 +0.02 65 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.16 +0.02 73 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 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 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 0.00 20 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 -0.02 19 0 100 0
29APR26 8.50 P 0.00 0.00 0.00 0.32 -0.01 20 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 +0.02 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.66 +0.02 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 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 27 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 0.02 -0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.40 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 +0.02 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.66 +0.02 41 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 43 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 38 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 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 6.75 P 0.03 0.03 0.03 0.02 0.00 21 5 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 -0.01 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 -0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 -0.01 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 -0.02 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 0.00 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 -0.02 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 33 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 24 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 0.03 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 -0.01 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.01 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.01 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.02 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 -0.02 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.83 -0.02 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.02 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.02 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 -0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.04 - 19 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.07 - 19 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.11 - 19 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.15 - 19 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.21 - 19 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.28 - 19 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.37 - 19 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.48 - 19 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.60 - 20 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.74 - 20 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.86 - 19 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.03 - 19 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.21 - 19 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.40 - 19 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.61 - 19 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.87 - 22 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.33 - 23 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.81 - 25 0 0 -
TOTAL PUT 43 4,396 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 26.00
30MAR26 18.50 C 0.00 0.00 0.00 7.55 +0.10 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.20 +0.06 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.55 +0.09 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.06 +0.05 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.09 -0.06 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.16 +0.06 41 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 3.39 +0.27 47 0 15 0
30MAR26 24.00 C 2.46 2.46 2.46 2.54 +0.08 43 3 9 +3
30MAR26 25.00 C 0.00 0.00 0.00 1.84 +0.02 41 0 25 0
30MAR26 26.00 C 1.36 1.57 1.36 1.28 +0.03 41 32 65 +2
30MAR26 27.00 C 0.95 1.00 0.79 0.87 -0.01 41 68 216 +51
30MAR26 28.00 C 0.64 0.75 0.55 0.58 +0.01 42 73 231 +72
30MAR26 29.00 C 0.41 0.48 0.40 0.36 0.00 42 79 310 0
30MAR26 30.00 C 0.31 0.35 0.27 0.22 +0.01 42 15 263 +4
30MAR26 31.00 C 0.24 0.24 0.18 0.13 0.00 42 34 264 +34
30MAR26 32.00 C 0.15 0.15 0.11 0.07 0.00 42 11 717 +4
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 42 0 290 0
30MAR26 34.00 C 0.06 0.06 0.06 0.02 0.00 42 12 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 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 52 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 7.65 +0.20 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.20 +0.04 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.55 -0.15 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.33 +0.32 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.42 +0.11 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.55 +0.12 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.73 +0.07 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.95 +0.04 41 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 2.29 +0.03 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.76 +0.02 40 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 1.33 +0.03 40 0 349 0
29APR26 28.00 C 0.00 0.00 0.00 1.01 +0.04 40 0 166 0
29APR26 29.00 C 0.00 0.00 0.00 0.75 +0.02 41 0 61 0
29APR26 30.00 C 0.70 0.70 0.70 0.54 +0.02 41 30 75 +30
29APR26 31.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 142 0
29APR26 32.00 C 0.37 0.37 0.37 0.26 +0.01 40 1 352 +1
29APR26 33.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 0.00 40 0 60 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 40 0 59 0
29APR26 36.00 C 0.12 0.13 0.12 0.06 +0.01 41 6 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.04 0.00 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 0.05 0.05 0.05 0.01 0.00 41 6 9 +6
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 7.78 +0.33 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.47 +0.31 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.96 +0.06 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.54 +0.40 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.42 -0.15 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.63 +0.07 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.85 +0.08 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.21 -0.04 39 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 2.71 +0.05 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.19 +0.04 40 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.77 +0.05 41 0 257 0
28MAY26 28.00 C 1.40 1.40 1.40 1.42 +0.05 41 15 525 +15
28MAY26 29.00 C 1.30 1.32 1.30 1.13 +0.01 41 25 120 -15
28MAY26 30.00 C 0.87 0.87 0.86 0.90 +0.03 42 23 141 0
28MAY26 31.00 C 0.00 0.00 0.00 0.69 +0.02 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.53 +0.02 41 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.95 +0.03 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.47 +0.27 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.10 +0.20 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.54 +0.09 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 5.71 +0.08 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.86 +0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.14 +0.07 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.48 +0.07 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 2.99 +0.05 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 2.49 +0.02 40 0 0 0
29JUN26 27.00 C 2.31 2.31 2.06 2.06 +0.02 40 30 330 +30
29JUN26 28.00 C 1.65 1.84 1.65 1.71 +0.02 40 31 391 +31
29JUN26 29.00 C 1.52 1.52 1.52 1.42 +0.03 41 15 55 +15
29JUN26 30.00 C 1.22 1.22 1.22 1.17 +0.02 41 15 340 0
29JUN26 31.00 C 0.00 0.00 0.00 0.96 +0.02 41 0 1,615 0
29JUN26 32.00 C 0.76 0.76 0.76 0.77 +0.01 41 15 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.61 +0.01 41 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.39 +0.01 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 0.00 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 0.00 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 0.00 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 8.28 +0.18 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 +0.10 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 +0.17 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.12 +0.13 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 +0.20 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.71 +0.21 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.02 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.48 +0.12 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.02 +0.17 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.41 +0.03 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 +0.03 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 2.62 +0.04 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 2.29 +0.03 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 +0.02 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.75 +0.03 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.34 +0.03 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.16 +0.02 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.00 +0.02 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 +0.01 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 0.00 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.67 +0.06 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.30 +0.05 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.93 +0.02 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.52 -0.02 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 6.86 +0.02 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.05 -0.14 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.67 +0.24 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.88 -0.13 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 +0.15 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.10 +0.03 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.69 +0.05 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 +0.03 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 +0.04 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 +0.04 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 2.40 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.16 +0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.03 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.73 +0.03 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.53 +0.03 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 +0.02 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 +0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
30DEC26 41.00 C 0.90 0.90 0.90 0.73 -0.01 41 1 3 +1
30DEC26 42.00 C 0.86 0.86 0.86 0.68 +0.02 41 1 24 +1
30MAR27 18.50 C 0.00 0.00 0.00 9.04 - 42 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 8.65 - 42 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 8.30 - 42 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 7.95 - 41 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 7.33 - 41 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 6.73 - 41 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 6.15 - 41 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 5.59 - 41 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 5.12 - 41 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 4.64 - 40 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 4.27 - 41 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 3.89 - 41 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 3.55 - 41 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 3.24 - 41 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 2.96 - 41 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 2.71 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 2.47 - 41 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 2.26 - 41 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 2.06 - 41 0 0 -
TOTAL CALL 541 12,141 +285
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 131 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 58 0
30MAR26 23.00 P 0.27 0.28 0.23 0.24 -0.03 42 8 583 +6
30MAR26 24.00 P 0.47 0.47 0.39 0.47 -0.03 42 114 442 +110
30MAR26 25.00 P 0.73 0.79 0.65 0.79 -0.05 42 30 706 -18
30MAR26 26.00 P 1.32 1.32 1.15 1.25 -0.07 42 6 444 +6
30MAR26 27.00 P 1.58 1.58 1.58 1.83 -0.11 42 1 285 -1
30MAR26 28.00 P 0.00 0.00 0.00 2.58 -0.09 44 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 3.40 +0.02 46 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 4.07 -0.31 35 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 5.23 -0.10 52 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 6.21 -0.03 58 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.22 +0.09 64 0 63 0
30MAR26 34.00 P 8.01 8.01 8.01 8.24 -0.10 71 7 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.03 -0.15 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.20 -0.04 79 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.00 -0.17 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.00 -0.35 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.00 -0.35 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.03 -0.12 79 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 16.00 -0.10 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 17.21 +0.03 110 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 18.23 -0.02 116 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 19.00 -0.22 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.20 -0.14 120 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 21.00 -0.27 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 23.00 -0.35 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 24.00 -0.25 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 26.50 -0.34 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.00 -0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 31.50 -0.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 34.00 -0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 36.50 -0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.20 -0.04 173 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 19.00 P 0.08 0.08 0.08 0.04 -0.01 40 10 27 +10
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 54 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 43 0
29APR26 21.00 P 0.21 0.21 0.21 0.18 -0.01 41 3 8 +3
29APR26 22.00 P 0.33 0.33 0.33 0.32 -0.02 41 8 41 +8
29APR26 23.00 P 0.47 0.47 0.47 0.54 -0.02 41 17 36 +17
29APR26 24.00 P 0.00 0.00 0.00 0.82 -0.04 40 0 36 0
29APR26 25.00 P 1.12 1.15 1.12 1.19 -0.03 40 7 34 +3
29APR26 26.00 P 0.00 0.00 0.00 1.66 -0.05 40 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 2.23 -0.05 40 0 110 0
29APR26 28.00 P 0.00 0.00 0.00 2.97 +0.10 42 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 3.68 +0.09 42 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 4.55 +0.01 44 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 5.37 -0.14 44 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.34 -0.10 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 7.30 -0.10 51 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.24 -0.10 52 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.21 +0.03 55 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.20 -0.09 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.20 +0.03 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.06 -0.29 55 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.00 -0.35 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 14.22 -0.13 73 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.03 -0.21 60 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.00 -0.18 0 0 0 0
28MAY26 18.50 P 0.15 0.15 0.15 0.09 0.00 42 10 10 +10
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 0.00 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
28MAY26 22.00 P 0.57 0.57 0.57 0.56 -0.02 42 15 49 0
28MAY26 23.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 120 0
28MAY26 24.00 P 1.14 1.22 1.14 1.18 -0.03 42 16 88 +16
28MAY26 25.00 P 0.00 0.00 0.00 1.58 -0.04 41 0 55 0
28MAY26 26.00 P 2.13 2.13 2.13 2.07 -0.04 41 15 149 +15
28MAY26 27.00 P 0.00 0.00 0.00 2.65 -0.04 42 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.29 -0.12 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 3.83 -0.17 38 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.85 -0.07 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.68 -0.08 45 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.55 -0.08 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.30 -0.10 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.34 -0.10 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.36 -0.08 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.34 +0.02 55 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.24 +0.07 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.06 -0.29 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.06 -0.29 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.22 -0.13 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 16 0
29JUN26 21.00 P 0.58 0.58 0.58 0.56 -0.02 41 15 22 +15
29JUN26 22.00 P 0.75 0.75 0.75 0.81 -0.02 41 30 36 +17
29JUN26 23.00 P 0.00 0.00 0.00 1.12 -0.04 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.49 -0.04 41 0 592 0
29JUN26 25.00 P 1.91 1.91 1.91 1.93 -0.03 41 1 115 0
29JUN26 26.00 P 0.00 0.00 0.00 2.43 -0.03 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 3.00 -0.04 41 0 330 0
29JUN26 28.00 P 3.60 3.60 3.60 3.64 -0.04 41 15 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.42 -0.07 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.16 +0.06 43 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 5.97 +0.05 44 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 6.55 -0.26 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 7.57 +0.04 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 -0.10 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 9.36 -0.15 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.37 -0.02 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.36 +0.08 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.14 -0.21 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.06 -0.29 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.22 -0.13 53 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 15.03 -0.21 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.00 -0.31 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.21 +0.03 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.23 -0.02 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.00 -0.22 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.20 -0.14 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.06 -0.21 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.00 -0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.00 -0.35 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 24.00 -0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 -0.02 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 1.08 -0.03 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 -0.03 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.78 -0.04 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.19 -0.03 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.64 -0.04 41 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.04 41 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.74 -0.04 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.36 -0.04 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.04 -0.04 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.79 -0.15 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.28 -0.31 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 -0.09 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.89 -0.31 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.80 -0.33 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.84 +0.01 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 10.68 -0.10 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 -0.28 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.35 -0.06 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.33 -0.12 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.27 -0.08 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.21 -0.09 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.01 -0.30 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.21 -0.06 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.23 -0.02 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.07 -0.15 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.20 -0.14 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.02 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 -0.02 41 0 22 0
30DEC26 20.00 P 1.23 1.23 1.23 1.16 -0.02 41 1 20 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.48 -0.02 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.03 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.23 -0.03 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.66 -0.03 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.13 -0.05 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.66 -0.04 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.05 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 4.86 -0.04 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.52 -0.05 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.23 +0.02 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.93 -0.04 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.56 -0.20 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.32 -0.17 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.27 -0.13 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.10 +0.06 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.96 +0.05 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.82 -0.03 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.71 -0.01 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.61 -0.01 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.54 +0.03 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.42 -0.04 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.33 -0.04 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.02 - 41 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.17 - 41 0 0 -
30MAR27 19.50 P 1.38 1.38 1.38 1.31 - 41 2 2 -
30MAR27 20.00 P 0.00 0.00 0.00 1.46 - 41 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.82 - 41 0 0 -
30MAR27 22.00 P 2.10 2.10 2.10 2.20 - 41 5 5 -
30MAR27 23.00 P 0.00 0.00 0.00 2.60 - 41 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 3.05 - 41 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 3.54 - 40 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 4.07 - 40 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 4.64 - 40 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 5.26 - 41 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 5.92 - 41 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 6.59 - 41 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 7.24 - 40 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 8.00 - 40 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 8.77 - 41 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 9.54 - 41 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 10.38 - 41 0 0 -
TOTAL PUT 336 9,807 +218
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$ 62.85
27FEB26 46.00 C 0.00 0.00 0.00 16.85 - 0 0 0 -
27FEB26 47.00 C 0.00 0.00 0.00 15.85 - 0 0 0 -
27FEB26 48.00 C 0.00 0.00 0.00 14.85 -0.77 0 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 13.85 -1.22 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 12.85 -0.78 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 10.35 -0.80 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 7.85 -0.78 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 5.35 -1.02 0 0 0 0
27FEB26 60.00 C 3.04 3.04 2.30 2.85 -0.98 0 23 0 0
27FEB26 62.50 C 1.40 1.40 0.23 0.35 -1.11 0 320 0 -36
27FEB26 65.00 C 0.30 0.30 0.04 0.00 -0.44 0 261 259 +85
27FEB26 67.50 C 0.05 0.05 0.02 0.00 -0.16 0 47 144 +19
27FEB26 70.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,187 0
27FEB26 72.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 365 0
27FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 175 0
27FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
27FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 16.88 - 81 0 0 -
06MAR26 47.00 C 0.00 0.00 0.00 16.35 - 155 0 0 -
06MAR26 48.00 C 0.00 0.00 0.00 14.88 -1.18 69 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 13.88 -1.19 63 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 13.28 -0.36 123 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 10.56 -0.93 84 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 7.97 -0.73 57 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 5.70 -0.67 57 0 0 0
06MAR26 60.00 C 3.37 3.37 3.37 3.55 -0.70 51 15 15 +15
06MAR26 62.50 C 2.44 2.44 1.43 1.73 -0.71 44 257 198 +189
06MAR26 65.00 C 1.07 1.19 0.59 0.69 -0.54 43 679 683 +291
06MAR26 67.50 C 0.52 0.52 0.25 0.21 -0.41 42 549 481 +191
06MAR26 70.00 C 0.26 0.26 0.14 0.05 -0.25 42 111 469 +68
06MAR26 72.50 C 0.14 0.14 0.08 0.01 -0.14 42 28 353 +20
06MAR26 75.00 C 0.08 0.08 0.08 0.01 -0.07 51 13 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 140 0
06MAR26 80.00 C 0.05 0.06 0.04 0.01 -0.01 67 37 127 +7
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.06 -0.87 92 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 24.94 -0.75 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.94 -0.96 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.95 -1.29 53 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 21.95 -1.01 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.95 -0.98 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.07 -0.92 69 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 19.53 -0.48 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.95 -1.20 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 17.28 -0.89 71 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 16.48 -0.72 75 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 15.01 -1.17 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 14.48 -0.77 67 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 13.42 -0.72 60 0 254 0
30MAR26 52.50 C 0.00 0.00 0.00 10.68 -1.22 41 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 8.70 -0.96 47 0 320 0
30MAR26 57.50 C 6.98 6.98 6.98 6.84 -0.64 48 10 236 0
30MAR26 60.00 C 5.04 5.50 4.98 5.09 -0.52 47 195 1,452 -30
30MAR26 62.50 C 3.69 4.02 3.35 3.64 -0.55 46 721 862 +316
30MAR26 65.00 C 3.07 3.07 2.29 2.54 -0.51 46 2,047 2,520 +1,628
30MAR26 67.50 C 2.01 2.01 1.61 1.72 -0.46 46 675 877 +203
30MAR26 70.00 C 1.56 1.58 1.15 1.14 -0.40 46 390 17,004 +65
30MAR26 72.50 C 1.06 1.13 0.83 0.73 -0.35 46 226 5,867 +4
30MAR26 75.00 C 0.85 0.85 0.55 0.46 -0.29 47 611 8,495 +56
30MAR26 77.50 C 0.45 0.45 0.45 0.29 -0.23 47 27 3,250 -12
30MAR26 80.00 C 0.39 0.40 0.31 0.18 -0.18 48 145 2,686 -50
30MAR26 82.50 C 0.33 0.35 0.26 0.11 -0.14 48 57 2,747 +7
30MAR26 85.00 C 0.20 0.20 0.19 0.07 -0.11 49 64 4,418 -63
30MAR26 87.50 C 0.17 0.17 0.17 0.04 -0.09 49 2 1,094 0
30MAR26 90.00 C 0.19 0.19 0.12 0.03 -0.06 50 63 5,335 +20
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.05 51 0 1,570 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 4,257 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 3,724 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 1,081 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 867 0
29APR26 46.00 C 0.00 0.00 0.00 17.28 - 47 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 16.53 -0.92 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.56 -0.94 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.74 -0.84 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.85 -0.81 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.32 -0.83 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.71 -0.70 47 0 145 0
29APR26 57.50 C 7.33 7.33 7.33 7.79 -0.58 45 15 15 +13
29APR26 60.00 C 6.23 6.33 6.19 6.32 -0.51 45 75 180 +75
29APR26 62.50 C 5.02 5.02 4.98 4.97 -0.51 45 35 635 0
29APR26 65.00 C 3.91 3.95 3.55 3.88 -0.44 45 257 374 +177
29APR26 67.50 C 3.43 3.43 2.79 3.02 -0.38 46 123 439 +93
29APR26 70.00 C 2.30 2.42 2.23 2.34 -0.37 46 202 500 +66
29APR26 72.50 C 2.20 2.20 1.82 1.79 -0.34 47 34 390 +2
29APR26 75.00 C 1.70 1.70 1.40 1.37 -0.29 47 114 527 -11
29APR26 77.50 C 1.30 1.30 1.16 1.05 -0.25 48 6 493 +6
29APR26 80.00 C 1.08 1.08 0.85 0.80 -0.22 48 57 306 +28
29APR26 82.50 C 0.70 0.70 0.70 0.61 -0.19 49 1 424 0
29APR26 85.00 C 0.60 0.60 0.60 0.47 -0.16 49 3 539 -3
29APR26 87.50 C 0.55 0.55 0.55 0.36 -0.14 50 1 478 0
29APR26 90.00 C 0.49 0.49 0.41 0.28 -0.12 50 31 1,066 +29
29APR26 92.50 C 0.00 0.00 0.00 0.22 -0.10 51 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.13 -0.08 52 0 1,479 0
29APR26 100.00 C 0.21 0.23 0.21 0.11 -0.06 53 6 657 +1
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.05 54 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.05 54 0 290 0
28MAY26 46.00 C 0.00 0.00 0.00 18.04 - 54 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 17.22 - 55 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 15.80 -1.09 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.87 -1.15 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.28 -0.99 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.56 -0.55 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.69 -0.31 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.82 -0.52 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.43 -0.49 46 0 1 0
28MAY26 62.50 C 6.10 6.10 6.10 6.12 -0.44 46 1 13 +1
28MAY26 65.00 C 5.45 5.49 5.00 5.05 -0.44 46 66 62 +14
28MAY26 67.50 C 4.58 4.58 4.20 4.17 -0.41 47 60 88 +2
28MAY26 70.00 C 3.50 3.50 3.27 3.42 -0.37 47 22 291 +8
28MAY26 72.50 C 2.68 2.68 2.68 2.79 -0.34 47 2 284 +2
28MAY26 75.00 C 0.00 0.00 0.00 2.28 -0.36 48 0 171 0
28MAY26 77.50 C 0.00 0.00 0.00 1.86 -0.33 48 0 259 0
28MAY26 80.00 C 1.70 1.70 1.70 1.52 -0.32 48 1 124 +1
28MAY26 82.50 C 0.00 0.00 0.00 1.24 -0.31 49 0 137 0
28MAY26 85.00 C 1.12 1.12 1.12 1.01 -0.30 49 25 75 +25
28MAY26 87.50 C 0.00 0.00 0.00 0.83 -0.28 50 0 55 0
28MAY26 90.00 C 0.95 0.95 0.95 0.68 -0.26 50 6 179 0
28MAY26 92.50 C 0.00 0.00 0.00 0.56 -0.24 50 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.46 -0.22 51 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.38 -0.20 51 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 0.32 -0.18 52 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.27 -0.17 52 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.22 -0.16 52 0 12 0
29JUN26 41.00 C 22.15 22.15 22.15 23.23 -0.40 62 4 14 +4
29JUN26 42.00 C 0.00 0.00 0.00 21.94 -0.75 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.36 -0.42 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.44 -0.43 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.14 -0.83 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.06 -1.03 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.37 -0.85 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.93 -0.44 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.76 -0.76 48 0 591 0
29JUN26 50.00 C 0.00 0.00 0.00 15.05 -0.73 48 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 13.35 -0.51 49 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 11.57 -0.49 48 0 0 0
29JUN26 57.50 C 9.12 9.12 9.12 9.93 -0.48 47 15 115 -10
29JUN26 60.00 C 8.82 8.82 7.80 8.34 -0.54 46 224 357 +47
29JUN26 62.50 C 0.00 0.00 0.00 7.04 -0.50 45 0 2,144 0
29JUN26 65.00 C 6.19 6.19 5.94 6.03 -0.43 46 3 973 0
29JUN26 67.50 C 4.79 4.79 4.79 5.10 -0.46 46 1 192 +1
29JUN26 70.00 C 4.65 4.65 4.34 4.36 -0.34 47 3 1,394 -2
29JUN26 72.50 C 3.70 3.70 3.65 3.72 -0.34 47 746 1,288 -395
29JUN26 75.00 C 3.00 3.00 3.00 3.18 -0.30 48 1 9,157 0
29JUN26 77.50 C 2.66 2.68 2.66 2.72 -0.28 48 4 1,310 +2
29JUN26 80.00 C 2.57 2.57 2.57 2.32 -0.27 49 4 1,709 +4
29JUN26 82.50 C 2.03 2.03 1.98 1.98 -0.25 49 32 310 +22
29JUN26 85.00 C 0.00 0.00 0.00 1.70 -0.22 49 0 1,960 0
29JUN26 87.50 C 1.50 1.53 1.50 1.46 -0.20 50 16 3,318 0
29JUN26 90.00 C 1.33 1.33 1.30 1.26 -0.17 50 8 2,215 +6
29JUN26 92.50 C 0.00 0.00 0.00 1.09 -0.12 51 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.94 -0.11 51 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.82 -0.13 52 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 0.72 -0.09 52 0 913 0
29JUN26 102.50 C 0.00 0.00 0.00 0.63 -0.10 53 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.55 -0.08 53 0 156 0
29JUN26 107.50 C 0.00 0.00 0.00 0.49 -0.07 54 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.43 -0.07 54 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.08 55 0 307 0
29JUN26 115.00 C 0.43 0.43 0.43 0.34 -0.07 55 2 175 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.31 -0.06 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.28 -0.05 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 -0.05 57 0 1 0
29JUN26 125.00 C 0.32 0.32 0.32 0.23 -0.04 57 30 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.04 58 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.19 -0.04 58 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 19.41 -0.87 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 19.06 -0.46 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.31 -0.45 50 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 17.12 -0.85 46 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 16.76 -0.48 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 15.18 -0.39 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 13.60 -0.37 48 0 30 0
29SEP26 57.50 C 11.42 11.47 11.42 12.17 -0.41 48 16 22 +16
29SEP26 60.00 C 10.56 10.56 10.56 10.63 -0.51 46 15 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 9.46 -0.46 46 0 256 0
29SEP26 65.00 C 8.43 8.43 8.03 8.43 -0.46 46 64 551 +34
29SEP26 67.50 C 7.53 7.64 7.14 7.50 -0.44 47 47 1,790 +32
29SEP26 70.00 C 0.00 0.00 0.00 6.69 -0.41 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 5.97 -0.38 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 5.33 -0.36 47 0 522 0
29SEP26 77.50 C 4.80 4.80 4.80 4.76 -0.42 48 2 648 +2
29SEP26 80.00 C 4.25 4.25 4.25 4.26 -0.32 48 15 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 3.79 -0.26 48 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 3.36 -0.31 48 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 3.01 -0.30 48 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.66 -0.30 48 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 2.38 -0.17 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 2.14 -0.17 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.89 -0.19 49 0 124 0
29SEP26 100.00 C 1.90 1.90 1.90 1.70 -0.21 49 11 204 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.15 49 0 45 0
29SEP26 105.00 C 1.60 1.60 1.60 1.33 -0.19 49 5 25 -5
29SEP26 107.50 C 0.00 0.00 0.00 1.18 -0.19 49 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 -0.12 50 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 -0.16 50 0 0 0
29SEP26 115.00 C 1.17 1.17 1.17 0.87 -0.15 50 1 16 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.78 -0.14 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 -0.11 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 -0.12 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.13 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.54 -0.10 51 0 3 0
29SEP26 130.00 C 0.78 0.78 0.75 0.50 -0.08 51 104 158 -104
29SEP26 132.50 C 0.00 0.00 0.00 0.46 -0.07 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 -0.07 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.38 -0.09 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.34 -0.09 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.32 -0.08 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.27 -0.07 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.25 -0.07 53 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 21.00 - 50 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 20.07 -0.85 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 18.97 -1.21 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.90 -0.62 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.27 -0.58 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 16.18 -1.07 45 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 15.28 -0.49 48 0 47 0
30DEC26 57.50 C 13.38 13.38 13.38 13.39 -1.00 45 14 14 +14
30DEC26 60.00 C 12.45 12.55 12.45 12.57 -0.47 47 103 121 +103
30DEC26 62.50 C 0.00 0.00 0.00 11.46 -0.46 47 0 3 0
30DEC26 65.00 C 10.63 10.63 10.63 10.44 -0.44 47 15 366 +15
30DEC26 67.50 C 0.00 0.00 0.00 9.52 -0.35 47 0 381 0
30DEC26 70.00 C 8.85 8.85 8.85 8.68 -0.40 47 15 328 +15
30DEC26 72.50 C 7.80 7.80 7.80 7.92 -0.53 47 1 618 -1
30DEC26 75.00 C 0.00 0.00 0.00 7.23 -0.35 48 0 1,101 0
30DEC26 77.50 C 0.00 0.00 0.00 6.62 -0.37 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 6.01 -0.40 48 0 235 0
30DEC26 82.50 C 5.54 5.54 5.54 5.48 -0.39 48 15 91 -15
30DEC26 85.00 C 5.22 5.22 5.22 5.02 -0.40 48 2 177 0
30DEC26 87.50 C 0.00 0.00 0.00 4.56 -0.40 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 4.16 -0.45 48 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 3.82 -0.36 48 0 16 0
30DEC26 95.00 C 3.80 3.80 3.70 3.49 -0.39 48 5 34 -3
30DEC26 97.50 C 0.00 0.00 0.00 3.16 -0.42 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.93 -0.36 48 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 2.69 -0.38 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 2.46 -0.40 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.24 -0.42 49 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.02 -0.44 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.86 -0.43 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.71 -0.44 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.56 -0.46 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.45 -0.43 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.35 -0.40 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.25 -0.38 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.15 -0.40 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.05 -0.42 50 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 0.98 -0.40 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.95 -0.35 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.88 -0.38 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.82 -0.36 50 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.73 -0.39 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.67 -0.37 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.64 -0.35 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.62 -0.33 51 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 22.19 - 49 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 21.48 - 49 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 20.80 - 48 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 20.19 - 48 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 19.55 - 48 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 18.02 - 48 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 16.52 - 47 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 15.56 - 48 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 14.20 - 47 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 13.11 - 47 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 12.10 - 47 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 11.19 - 47 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 10.35 - 47 0 0 -
30MAR27 72.50 C 9.28 9.28 9.28 9.58 - 47 1 1 -
30MAR27 75.00 C 0.00 0.00 0.00 8.88 - 47 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 8.23 - 48 0 0 -
30MAR27 80.00 C 7.48 7.48 7.20 7.65 - 48 3 3 -
30MAR27 82.50 C 0.00 0.00 0.00 7.11 - 48 0 0 -
30MAR27 85.00 C 6.38 6.40 6.38 6.62 - 48 5 5 -
TOTAL CALL 10,268 157,054 +3,302
27FEB26 46.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 47.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
27FEB26 60.00 P 0.03 0.04 0.03 0.00 -0.13 0 41 42 -25
27FEB26 62.50 P 0.18 0.50 0.05 0.00 -0.31 0 514 464 +136
27FEB26 65.00 P 1.32 2.82 1.21 2.15 +0.36 0 31 0 -274
27FEB26 67.50 P 4.38 4.70 4.38 4.65 +0.59 0 26 0 -179
27FEB26 70.00 P 0.00 0.00 0.00 7.15 +0.48 0 5 0 -82
27FEB26 72.50 P 0.00 0.00 0.00 9.65 +0.71 0 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 12.15 +0.38 0 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 14.65 +0.73 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 17.15 +0.67 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 19.65 +0.74 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 22.15 +0.50 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 24.65 +0.74 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 27.15 +0.74 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
06MAR26 47.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 111 0
06MAR26 57.50 P 0.20 0.23 0.15 0.22 +0.01 51 80 96 +72
06MAR26 60.00 P 0.53 0.67 0.38 0.55 +0.02 46 290 248 +99
06MAR26 62.50 P 1.20 1.66 1.00 1.26 +0.07 41 321 594 +204
06MAR26 65.00 P 2.20 2.88 2.20 2.70 +0.15 39 51 699 +35
06MAR26 67.50 P 4.65 4.90 4.61 4.83 +0.47 42 16 292 +9
06MAR26 70.00 P 6.82 7.16 6.82 7.18 +0.31 42 8 18 0
06MAR26 72.50 P 0.00 0.00 0.00 9.65 +0.63 0 0 5 0
06MAR26 75.00 P 0.00 0.00 0.00 12.15 +0.38 0 0 2 0
06MAR26 77.50 P 0.00 0.00 0.00 14.65 +0.73 0 0 28 0
06MAR26 80.00 P 0.00 0.00 0.00 17.15 +0.38 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 20.08 +1.17 136 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 22.15 +0.50 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 24.65 +0.74 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 27.48 +1.07 159 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 624 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 623 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 0.01 -0.01 47 0 566 0
30MAR26 45.00 P 0.11 0.11 0.10 0.02 -0.01 48 24 309 +7
30MAR26 46.00 P 0.12 0.12 0.12 0.03 -0.01 47 8 247 0
30MAR26 47.00 P 0.15 0.15 0.15 0.04 -0.01 46 12 1,178 0
30MAR26 48.00 P 0.17 0.17 0.17 0.06 -0.02 46 103 406 -3
30MAR26 49.00 P 0.21 0.21 0.18 0.09 -0.02 46 62 569 0
30MAR26 50.00 P 0.25 0.27 0.22 0.14 -0.01 46 32 882 +1
30MAR26 52.50 P 0.40 0.45 0.38 0.31 -0.03 46 112 955 +19
30MAR26 55.00 P 0.71 0.80 0.61 0.64 -0.02 46 275 2,728 +196
30MAR26 57.50 P 1.04 1.32 1.03 1.13 +0.01 44 623 2,251 +5
30MAR26 60.00 P 1.90 2.20 1.77 1.90 +0.06 44 200 5,012 +106
30MAR26 62.50 P 2.85 3.34 2.80 2.95 +0.11 43 601 2,047 +410
30MAR26 65.00 P 4.46 4.80 4.24 4.34 +0.23 43 316 7,345 +97
30MAR26 67.50 P 5.88 6.31 5.88 6.00 +0.18 43 292 5,758 +198
30MAR26 70.00 P 7.75 8.30 7.75 7.87 +0.19 41 17 8,033 -4
30MAR26 72.50 P 0.00 0.00 0.00 10.23 +0.54 46 0 5,011 0
30MAR26 75.00 P 12.52 12.52 12.52 12.15 +0.38 0 50 3,901 +50
30MAR26 77.50 P 0.00 0.00 0.00 14.92 +0.90 51 0 4,682 0
30MAR26 80.00 P 0.00 0.00 0.00 17.23 +0.46 47 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 20.08 +1.05 67 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 22.15 +0.50 0 0 442 0
30MAR26 87.50 P 0.00 0.00 0.00 24.65 +0.72 0 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 27.48 +1.07 79 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 29.75 +0.85 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.18 +0.78 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.86 +0.96 86 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.28 +0.88 85 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 39.71 +0.81 83 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 42.25 +0.85 90 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 44.78 +0.88 96 0 23 -34
30MAR26 110.00 P 0.00 0.00 0.00 47.30 +0.90 101 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.78 +0.88 103 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.28 +0.88 106 0 0 0
29APR26 46.00 P 0.33 0.33 0.31 0.14 - 43 14 14 -
29APR26 47.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 172 0
29APR26 48.00 P 0.43 0.43 0.41 0.26 -0.02 43 14 22 +14
29APR26 49.00 P 0.54 0.54 0.54 0.34 -0.02 43 2 2 +2
29APR26 50.00 P 0.58 0.61 0.58 0.45 -0.02 43 12 197 +12
29APR26 52.50 P 0.93 1.03 0.92 0.81 -0.02 44 209 672 +159
29APR26 55.00 P 1.36 1.50 1.36 1.34 +0.01 43 55 1,910 +33
29APR26 57.50 P 2.14 2.18 1.97 2.01 +0.05 43 133 1,069 +69
29APR26 60.00 P 2.76 3.24 2.76 2.93 +0.08 43 141 885 +88
29APR26 62.50 P 4.21 4.51 3.91 4.08 +0.14 42 504 1,544 +500
29APR26 65.00 P 0.00 0.00 0.00 5.48 +0.18 43 1 820 0
29APR26 67.50 P 7.26 7.26 7.12 7.09 +0.19 43 2 710 +2
29APR26 70.00 P 0.00 0.00 0.00 9.23 +0.57 46 0 418 0
29APR26 72.50 P 0.00 0.00 0.00 11.30 +0.82 48 0 720 0
29APR26 75.00 P 0.00 0.00 0.00 12.82 +0.30 41 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 15.80 +1.13 53 0 681 0
29APR26 80.00 P 17.50 17.50 17.50 17.68 +0.79 48 1 366 0
29APR26 82.50 P 0.00 0.00 0.00 20.30 +1.14 54 0 290 0
29APR26 85.00 P 22.50 22.50 22.50 22.46 +0.81 51 50 128 +50
29APR26 87.50 P 0.00 0.00 0.00 24.86 +0.80 52 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 27.48 +0.92 59 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 29.75 +0.75 54 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 32.38 +0.92 62 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 34.86 +0.93 65 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 37.28 +0.87 64 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 39.71 +0.81 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.45 +1.05 76 0 0 0
28MAY26 46.00 P 0.63 0.63 0.63 0.45 - 46 2 2 -
28MAY26 47.00 P 0.00 0.00 0.00 0.57 - 46 0 0 -
28MAY26 48.00 P 0.86 0.86 0.86 0.69 +0.09 46 15 47 +15
28MAY26 49.00 P 0.00 0.00 0.00 0.84 +0.10 46 0 15 0
28MAY26 50.00 P 1.11 1.11 1.03 1.00 +0.09 46 52 116 +47
28MAY26 52.50 P 1.59 1.59 1.56 1.48 +0.07 45 4 1,082 0
28MAY26 55.00 P 2.21 2.24 2.04 2.08 +0.01 44 17 466 -3
28MAY26 57.50 P 3.18 3.18 3.18 2.89 +0.05 44 1 391 0
28MAY26 60.00 P 0.00 0.00 0.00 3.89 +0.07 44 0 368 0
28MAY26 62.50 P 4.92 5.35 4.90 5.07 +0.08 43 134 752 +115
28MAY26 65.00 P 0.00 0.00 0.00 6.49 +0.12 44 0 544 0
28MAY26 67.50 P 8.31 8.31 8.31 8.10 +0.18 44 15 415 +15
28MAY26 70.00 P 9.92 9.92 9.92 10.25 +0.33 48 1 913 +1
28MAY26 72.50 P 0.00 0.00 0.00 11.58 +0.20 43 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 13.53 +0.19 43 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 16.21 +0.81 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 17.70 +0.04 41 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 20.93 +1.11 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.46 +0.39 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.08 +0.82 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 27.73 +1.03 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.08 +1.05 55 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.38 +0.68 53 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 34.86 +0.74 55 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 37.28 +0.72 55 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 39.71 +0.70 55 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 42.45 +0.98 65 0 62 0
29JUN26 41.00 P 0.50 0.50 0.50 0.33 +0.06 47 6 747 +6
29JUN26 42.00 P 0.00 0.00 0.00 0.41 +0.07 47 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 +0.07 47 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 +0.09 47 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 +0.08 47 0 101 0
29JUN26 46.00 P 0.94 0.96 0.94 0.85 +0.10 47 4 73 +4
29JUN26 47.00 P 1.11 1.11 1.11 1.01 +0.11 47 50 274 +33
29JUN26 48.00 P 1.23 1.25 1.21 1.16 +0.10 46 13 304 +12
29JUN26 49.00 P 1.48 1.48 1.48 1.34 +0.10 46 50 396 +50
29JUN26 50.00 P 1.60 1.64 1.60 1.48 +0.02 45 54 3,833 +52
29JUN26 52.50 P 2.15 2.15 2.15 2.08 +0.03 45 7 743 0
29JUN26 55.00 P 2.79 2.79 2.79 2.80 +0.03 44 7 697 0
29JUN26 57.50 P 3.65 3.66 3.65 3.67 +0.11 44 21 888 +15
29JUN26 60.00 P 4.88 4.97 4.72 4.68 +0.04 44 164 1,473 +163
29JUN26 62.50 P 5.80 6.12 5.80 5.92 +0.11 44 115 3,302 +25
29JUN26 65.00 P 7.55 7.84 7.55 7.36 +0.19 44 2 5,622 +2
29JUN26 67.50 P 9.20 9.30 8.95 8.94 +0.20 44 60 1,159 -30
29JUN26 70.00 P 0.00 0.00 0.00 10.67 +0.33 45 0 6,449 0
29JUN26 72.50 P 0.00 0.00 0.00 12.35 +0.18 44 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 14.85 +0.77 48 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 16.77 +0.56 48 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 18.28 +0.14 43 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 20.93 +0.66 48 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 22.55 +0.10 40 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 25.86 +1.18 53 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 28.12 +1.18 53 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 30.08 +0.83 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 32.87 +1.17 56 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 35.08 +0.96 54 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 37.48 +0.92 54 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 39.96 +0.82 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.45 +0.88 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.78 +0.75 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.30 +0.66 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.78 +0.83 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.28 +0.85 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.65 +0.73 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.15 +0.74 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 59.65 +0.75 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.15 +0.75 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.68 +0.78 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.15 +0.75 0 0 462 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 +0.12 46 0 192 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 +0.12 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 +0.15 46 0 96 0
29SEP26 49.00 P 2.64 2.64 2.64 2.62 +0.12 46 20 190 +20
29SEP26 50.00 P 2.96 2.98 2.91 2.89 +0.09 46 120 485 0
29SEP26 52.50 P 3.75 3.78 3.67 3.66 +0.05 45 111 412 +20
29SEP26 55.00 P 4.68 4.83 4.68 4.55 +0.03 45 44 443 +44
29SEP26 57.50 P 5.73 5.73 5.73 5.57 +0.12 45 20 518 +20
29SEP26 60.00 P 6.96 6.96 6.96 6.76 +0.14 45 2 618 +2
29SEP26 62.50 P 0.00 0.00 0.00 8.06 +0.09 45 0 1,136 0
29SEP26 65.00 P 0.00 0.00 0.00 9.49 +0.09 45 0 1,183 0
29SEP26 67.50 P 11.20 11.20 11.20 11.04 +0.17 45 1 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 12.71 +0.19 45 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 14.47 +0.21 46 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 16.09 +0.12 45 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 17.96 +0.09 45 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 19.98 +0.16 45 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 21.89 +0.06 44 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 24.01 +0.11 44 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 26.70 +0.68 48 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 28.55 +0.38 46 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 30.61 +0.14 45 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 33.03 +0.34 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.22 +0.28 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.48 +0.26 44 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 39.96 +0.44 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.50 +0.67 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.78 +0.62 45 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 47.42 +0.78 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 49.78 +0.83 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.28 +0.66 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.73 +0.68 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.20 +0.70 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 59.68 +0.71 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.16 +0.72 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.68 +0.76 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.15 +0.75 0 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 69.65 +0.75 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 72.15 +0.75 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 74.65 +0.75 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 77.15 +0.75 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 79.65 +0.75 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 82.15 +0.75 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 84.65 +0.75 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 87.15 +0.75 0 0 0 0
30DEC26 46.00 P 3.00 3.00 3.00 2.79 - 46 1 1 -
30DEC26 47.00 P 3.20 3.20 3.20 3.08 0.00 46 1 154 +1
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.02 46 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.04 46 0 66 0
30DEC26 50.00 P 4.20 4.20 4.20 4.07 +0.04 46 1 92 +1
30DEC26 52.50 P 5.04 5.04 5.04 4.96 +0.06 46 1 245 +1
30DEC26 55.00 P 6.10 6.10 6.10 5.96 +0.15 45 4 134 +4
30DEC26 57.50 P 0.00 0.00 0.00 7.07 +0.09 46 0 158 0
30DEC26 60.00 P 8.34 8.34 8.34 8.31 +0.11 45 20 148 +20
30DEC26 62.50 P 9.80 9.80 9.43 9.65 +0.34 46 59 317 +57
30DEC26 65.00 P 11.16 11.16 11.16 11.08 +0.17 45 4 2,820 +4
30DEC26 67.50 P 12.71 12.71 12.71 12.62 +0.21 46 10 189 +10
30DEC26 70.00 P 0.00 0.00 0.00 14.18 +0.11 45 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 +0.22 46 0 753 0
30DEC26 75.00 P 18.63 18.63 18.63 17.48 +0.14 45 13 670 0
30DEC26 77.50 P 0.00 0.00 0.00 19.31 -0.08 45 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 21.29 +0.38 45 0 113 0
30DEC26 82.50 P 24.38 24.38 24.38 23.18 -0.09 45 9 9 0
30DEC26 85.00 P 0.00 0.00 0.00 25.35 +0.07 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.34 0.00 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.44 +0.65 45 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 31.84 +0.28 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.38 +0.66 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 36.32 +0.41 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.07 -0.02 44 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 40.91 +0.56 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.82 +0.22 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.59 +0.71 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.96 +0.75 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.15 +0.66 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.83 +1.02 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 55.08 +0.92 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.42 +0.87 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 59.97 +1.00 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 62.30 +0.53 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.74 +0.54 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 67.43 +0.79 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.68 +0.59 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 72.16 +0.62 50 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 74.65 +0.65 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 77.15 +0.68 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 79.83 +0.89 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 82.15 +0.72 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.65 +0.74 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 87.15 +0.75 0 0 2 0
30MAR27 46.00 P 3.71 3.80 3.71 3.74 - 47 5 5 -
30MAR27 47.00 P 0.00 0.00 0.00 4.04 - 46 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 4.36 - 46 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 4.70 - 46 0 0 -
30MAR27 50.00 P 5.04 5.04 5.04 5.05 - 46 1 1 -
30MAR27 52.50 P 0.00 0.00 0.00 5.91 - 45 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 7.07 - 46 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 8.21 - 45 0 0 -
30MAR27 60.00 P 9.60 9.60 9.60 9.47 - 45 1 1 -
30MAR27 62.50 P 10.58 10.90 10.58 10.80 - 45 6 6 -
30MAR27 65.00 P 0.00 0.00 0.00 12.29 - 45 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 13.85 - 45 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 15.49 - 46 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 17.20 - 46 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 19.10 - 46 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 20.79 - 46 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 22.66 - 46 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 24.59 - 46 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 26.55 - 46 0 0 -
TOTAL PUT 6,496 167,903 +2,698
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$ 723.50
30MAR26 560.00 C 0.00 0.00 0.00 167.58 +23.37 57 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 158.39 +23.02 57 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 149.36 +22.61 57 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 140.51 +22.14 57 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 131.88 +21.63 57 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 123.47 +21.07 57 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 115.31 +20.45 57 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 107.42 +19.80 57 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 99.81 +19.10 57 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 92.50 +18.36 57 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 85.51 +17.60 57 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 78.83 +16.81 57 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 72.48 +17.02 57 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 66.47 +16.04 57 0 17 0
30MAR26 700.00 C 56.50 59.00 55.00 60.80 +15.02 57 39 81 +30
30MAR26 710.00 C 0.00 0.00 0.00 55.12 +13.62 56 0 56 0
30MAR26 720.00 C 0.00 0.00 0.00 50.79 +13.23 57 0 58 0
30MAR26 730.00 C 45.67 45.67 45.67 46.59 +12.64 58 4 39 +4
30MAR26 740.00 C 41.64 41.64 41.50 42.38 +11.72 58 9 19 +4
30MAR26 750.00 C 40.00 40.00 40.00 38.51 +10.84 58 1 55 +1
30MAR26 760.00 C 32.11 32.11 31.00 34.74 +9.79 58 5 54 -1
30MAR26 770.00 C 0.00 0.00 0.00 31.21 +9.01 58 0 70 0
30MAR26 780.00 C 26.04 30.00 26.04 27.97 +8.28 58 3 43 +1
30MAR26 790.00 C 0.00 0.00 0.00 25.01 +7.59 58 0 9 0
30MAR26 800.00 C 20.00 20.00 20.00 22.31 +6.93 57 2 56 0
30MAR26 810.00 C 0.00 0.00 0.00 19.86 +6.32 57 0 22 0
30MAR26 820.00 C 0.00 0.00 0.00 17.63 +5.73 57 0 7 0
30MAR26 830.00 C 0.00 0.00 0.00 15.62 +5.19 57 0 29 0
30MAR26 840.00 C 15.00 15.00 15.00 13.81 +4.69 57 1 52 0
30MAR26 850.00 C 13.88 14.50 13.88 12.18 +4.22 57 4 35 +2
30MAR26 860.00 C 0.00 0.00 0.00 10.73 +3.80 57 0 7 0
30MAR26 870.00 C 12.25 12.25 12.25 9.42 +3.39 57 10 31 +10
30MAR26 880.00 C 0.00 0.00 0.00 8.26 +3.03 57 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 7.23 +2.84 57 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 6.31 +2.51 57 0 6 0
30MAR26 910.00 C 0.00 0.00 0.00 5.50 +2.22 57 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 4.79 +1.88 57 0 1 0
30MAR26 930.00 C 7.00 7.00 7.00 4.16 +1.74 57 3 22 +3
30MAR26 940.00 C 0.00 0.00 0.00 3.61 +1.53 57 0 6 0
30MAR26 950.00 C 6.00 6.00 6.00 3.12 +1.34 57 22 28 +21
30MAR26 960.00 C 0.00 0.00 0.00 2.62 +1.09 57 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 2.26 +0.96 57 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 1.95 +0.84 57 0 0 0
30MAR26 990.00 C 3.59 3.59 3.59 1.68 +0.73 57 1 1 +1
30MAR26 1,000.00 C 0.00 0.00 0.00 1.44 +0.64 57 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 1.24 +0.56 57 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 1.06 +0.48 57 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.91 +0.42 57 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.77 +0.35 57 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.66 +0.31 57 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.56 +0.26 57 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.48 +0.23 57 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.41 +0.20 57 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.35 +0.17 57 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.29 +0.14 57 0 18 0
29APR26 560.00 C 0.00 0.00 0.00 175.86 +21.79 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 167.57 +21.38 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 159.48 +20.94 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 151.59 +20.48 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 143.91 +19.99 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 136.46 +19.49 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 129.23 +18.96 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 122.23 +18.40 56 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 115.48 +17.85 56 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 108.97 +17.28 56 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 102.70 +16.69 56 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 96.68 +16.10 56 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 90.91 +17.30 56 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 85.39 +16.31 56 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 80.11 +14.96 56 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 75.49 +15.16 57 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 71.43 +15.11 57 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 66.48 +13.94 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 62.27 +13.27 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 57.95 +12.28 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 53.80 +11.24 57 0 30 0
29APR26 770.00 C 51.30 51.30 49.85 51.01 +11.33 58 16 31 +1
29APR26 780.00 C 0.00 0.00 0.00 47.66 +12.20 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 43.98 +10.86 57 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 41.14 +9.25 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 38.17 +8.48 57 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 35.38 +7.99 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 32.77 +7.53 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 30.33 +7.09 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 28.04 +6.65 57 0 237 0
29APR26 860.00 C 25.50 25.50 25.50 25.91 +6.25 57 1 123 0
29APR26 870.00 C 0.00 0.00 0.00 23.92 +6.38 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 22.06 +5.48 57 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 20.34 +5.57 57 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 18.74 +5.20 57 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 17.25 +4.84 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 15.86 +4.50 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 14.58 +4.19 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 13.40 +3.90 57 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 12.30 +3.62 57 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 11.29 +3.36 57 0 45 0
29APR26 970.00 C 0.00 0.00 0.00 10.35 +3.11 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 9.48 +2.88 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 8.69 +2.67 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 7.95 +2.46 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 7.07 +2.07 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 6.46 +1.91 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 5.91 +1.77 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 5.40 +1.63 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 4.93 +1.51 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 4.50 +1.39 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 4.11 +1.28 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 3.74 +1.17 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 3.41 +1.08 56 0 45 0
29APR26 1,100.00 C 0.00 0.00 0.00 3.11 +1.00 56 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 144.85 - 56 0 0 -
28MAY26 620.00 C 0.00 0.00 0.00 138.14 - 56 0 0 -
28MAY26 630.00 C 0.00 0.00 0.00 131.43 +19.14 56 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 124.93 +18.60 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 118.98 +18.56 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 113.03 +17.89 56 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 107.12 +17.15 56 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 101.67 +17.43 56 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 96.52 +16.90 56 0 0 0
28MAY26 700.00 C 88.89 89.21 88.89 91.36 +16.55 56 16 16 +16
28MAY26 710.00 C 0.00 0.00 0.00 87.54 +16.87 57 0 0 0
28MAY26 720.00 C 79.60 79.60 79.60 81.94 +15.20 56 6 51 +6
28MAY26 730.00 C 75.73 75.89 75.73 78.81 +15.82 57 16 16 +16
28MAY26 740.00 C 71.94 71.94 71.94 74.67 +15.22 57 2 2 +2
28MAY26 750.00 C 68.20 68.20 68.20 70.11 +14.02 57 15 15 +15
28MAY26 760.00 C 65.58 65.58 64.66 66.53 +13.62 57 19 19 +19
28MAY26 770.00 C 0.00 0.00 0.00 63.12 +12.87 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 59.59 +13.66 57 0 0 0
28MAY26 790.00 C 55.68 55.68 55.68 56.04 +12.97 57 15 15 +15
28MAY26 800.00 C 0.00 0.00 0.00 52.65 +12.38 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 48.26 +10.71 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 46.78 +10.48 57 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 42.64 +9.61 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 41.13 +9.37 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 37.54 +8.80 56 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 35.34 +8.60 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 33.14 +8.06 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 31.05 +7.63 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 186.95 +21.66 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 179.64 +21.60 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 172.33 +20.97 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 165.09 +20.40 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 158.51 +20.34 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 151.93 +20.10 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 145.35 +19.40 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 138.99 +18.83 55 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 133.20 +18.78 55 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 127.41 +18.51 55 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 121.64 +17.78 55 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 115.99 +17.07 55 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 111.02 +17.56 55 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 106.05 +17.03 55 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 101.10 +16.32 55 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 97.46 +16.68 56 0 0 0
29JUN26 720.00 C 89.00 89.50 89.00 93.90 +16.99 56 8 7 -1
29JUN26 730.00 C 0.00 0.00 0.00 89.10 +15.85 56 0 0 0
29JUN26 740.00 C 82.74 82.74 82.74 85.20 +15.31 56 15 15 +15
29JUN26 750.00 C 78.46 79.10 78.46 81.78 +15.32 56 29 33 -17
29JUN26 760.00 C 74.96 75.62 74.96 77.57 +14.26 56 31 31 +31
29JUN26 770.00 C 71.88 71.88 71.88 74.03 +13.72 56 15 15 +15
29JUN26 780.00 C 68.45 68.71 68.45 70.54 +15.10 56 4 4 +4
29JUN26 790.00 C 68.22 68.22 68.22 67.11 +14.42 56 15 15 +15
29JUN26 800.00 C 65.30 65.30 65.30 63.68 +12.15 56 15 49 +15
29JUN26 810.00 C 0.00 0.00 0.00 58.92 +10.13 55 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 55.75 +11.04 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 54.68 +11.37 56 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 50.45 +10.54 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 47.81 +9.94 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 45.18 +9.35 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 42.85 +9.06 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 42.03 +10.28 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 39.95 +10.00 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 36.76 +8.33 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 34.74 +7.83 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 32.72 +7.33 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 31.10 +7.23 55 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 29.59 +7.23 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 206.05 +21.03 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 199.83 +21.05 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 193.62 +21.07 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 187.40 +20.58 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 181.21 +19.85 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 175.55 +19.65 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 170.11 +19.65 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 164.67 +19.66 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 159.25 +19.21 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 153.82 +18.45 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 148.71 +18.00 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 144.07 +18.01 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 139.43 +18.03 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 134.79 +17.87 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 130.16 +17.16 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 125.52 +16.39 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 123.39 +17.96 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 120.08 +18.22 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 116.47 +18.04 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 112.29 +17.20 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 108.67 +16.72 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 105.10 +16.22 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 101.39 +17.16 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 98.16 +17.08 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 94.94 +17.01 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 89.04 +14.27 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 85.90 +13.78 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 82.77 +13.13 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 79.64 +12.48 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 76.85 +12.18 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 74.38 +12.19 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 71.92 +12.22 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 69.45 +12.23 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 66.98 +11.81 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 64.51 +11.24 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 62.04 +10.67 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 59.63 +10.16 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 57.74 +10.17 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 57.53 +11.86 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 224.94 +21.29 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 218.92 +20.96 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 212.90 +20.22 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 207.33 +19.93 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 202.07 +19.94 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 196.82 +19.97 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 191.56 +19.98 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 186.30 +19.54 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 181.04 +18.77 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 176.12 +18.35 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 171.64 +18.37 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 167.16 +18.39 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 162.68 +18.41 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 158.20 +18.33 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 153.72 +20.36 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 149.24 +19.62 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 143.43 +17.31 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 140.80 +18.18 54 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 137.20 +17.91 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 133.57 +16.91 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 130.19 +17.08 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 127.06 +17.11 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 123.89 +16.21 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 120.82 +16.16 55 0 0 0
30DEC26 800.00 C 114.34 114.89 114.34 117.85 +16.21 55 30 30 +30
30DEC26 810.00 C 0.00 0.00 0.00 113.29 +14.67 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 110.29 +14.68 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 107.29 +14.70 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 104.29 +14.64 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 101.29 +14.01 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 98.28 +13.36 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 95.28 +12.73 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 92.80 +12.62 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 90.45 +12.64 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 88.10 +12.66 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 85.74 +12.66 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 83.39 +12.68 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 81.04 +12.45 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 78.68 +11.89 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 214.11 - 54 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 208.99 - 54 0 0 -
30MAR27 630.00 C 0.00 0.00 0.00 203.86 - 54 0 0 -
30MAR27 640.00 C 0.00 0.00 0.00 198.93 - 54 0 0 -
30MAR27 650.00 C 0.00 0.00 0.00 194.58 - 54 0 0 -
30MAR27 660.00 C 0.00 0.00 0.00 190.23 - 54 0 0 -
30MAR27 670.00 C 0.00 0.00 0.00 185.87 - 54 0 0 -
30MAR27 680.00 C 0.00 0.00 0.00 181.52 - 54 0 0 -
30MAR27 690.00 C 0.00 0.00 0.00 177.17 - 54 0 0 -
30MAR27 700.00 C 0.00 0.00 0.00 172.82 - 54 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 168.46 - 54 0 0 -
30MAR27 720.00 C 0.00 0.00 0.00 162.34 - 53 0 0 -
30MAR27 730.00 C 0.00 0.00 0.00 160.99 - 54 0 0 -
30MAR27 740.00 C 0.00 0.00 0.00 156.36 - 53 0 0 -
30MAR27 750.00 C 0.00 0.00 0.00 152.99 - 53 0 0 -
30MAR27 760.00 C 0.00 0.00 0.00 149.70 - 53 0 0 -
30MAR27 770.00 C 0.00 0.00 0.00 146.50 - 54 0 0 -
30MAR27 780.00 C 0.00 0.00 0.00 143.40 - 54 0 0 -
30MAR27 790.00 C 0.00 0.00 0.00 140.38 - 54 0 0 -
TOTAL CALL 372 2,931 +273
30MAR26 560.00 P 0.00 0.00 0.00 2.74 -1.60 57 0 40 0
30MAR26 570.00 P 0.00 0.00 0.00 3.50 -1.93 57 0 11 0
30MAR26 580.00 P 0.00 0.00 0.00 4.49 -2.37 57 0 7 0
30MAR26 590.00 P 0.00 0.00 0.00 5.57 -2.75 57 0 10 0
30MAR26 600.00 P 7.60 7.60 6.50 6.77 -3.42 56 8 51 0
30MAR26 610.00 P 0.00 0.00 0.00 8.24 -4.22 56 0 23 0
30MAR26 620.00 P 9.50 9.50 8.89 10.08 -4.69 56 9 26 +4
30MAR26 630.00 P 0.00 0.00 0.00 12.04 -5.46 56 0 32 0
30MAR26 640.00 P 0.00 0.00 0.00 14.41 -6.21 56 0 3 0
30MAR26 650.00 P 16.10 16.10 16.10 16.97 -7.22 56 2 46 +2
30MAR26 660.00 P 0.00 0.00 0.00 19.89 -8.13 56 0 50 0
30MAR26 670.00 P 0.00 0.00 0.00 23.12 -9.10 56 0 68 0
30MAR26 680.00 P 25.00 25.80 25.00 26.58 -10.19 56 2 29 +1
30MAR26 690.00 P 0.00 0.00 0.00 30.54 -11.66 55 0 36 0
30MAR26 700.00 P 36.50 36.50 36.50 34.53 -12.46 55 1 43 -1
30MAR26 710.00 P 0.00 0.00 0.00 39.54 -13.09 55 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 44.84 -13.85 56 0 51 0
30MAR26 730.00 P 0.00 0.00 0.00 49.96 -15.09 56 0 52 0
30MAR26 740.00 P 0.00 0.00 0.00 56.04 -15.56 56 0 67 0
30MAR26 750.00 P 0.00 0.00 0.00 62.24 -14.81 57 0 62 0
30MAR26 760.00 P 66.38 66.38 66.38 68.52 -15.68 56 8 10 +8
30MAR26 770.00 P 0.00 0.00 0.00 75.13 -16.23 57 0 32 0
30MAR26 780.00 P 0.00 0.00 0.00 82.06 -16.98 57 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 89.22 -17.62 57 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 96.42 -18.34 57 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 104.22 -18.89 57 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 112.02 -19.45 57 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 120.02 -20.03 57 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 128.37 -20.49 57 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 136.73 -20.95 57 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 145.34 -21.41 57 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 154.14 -21.78 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 162.97 -22.14 57 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 172.02 -22.49 57 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 181.19 -22.78 57 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 190.38 -23.07 57 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 199.75 -23.32 57 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 209.20 -23.53 57 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 218.67 -23.75 57 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 228.25 -23.94 57 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 237.91 -24.09 57 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 247.58 -24.26 57 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 257.31 -24.40 57 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 267.12 -24.51 57 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 276.94 -24.62 57 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 286.78 -24.74 57 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 296.69 -24.81 57 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 306.61 -24.89 57 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 316.55 -24.95 57 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 326.51 -24.99 56 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 336.50 -25.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 346.50 -25.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 356.50 -25.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 366.50 -25.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 376.50 -25.00 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.79 -3.16 56 0 10 0
29APR26 570.00 P 0.00 0.00 0.00 11.36 -3.70 56 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 12.91 -4.29 56 0 10 0
29APR26 590.00 P 0.00 0.00 0.00 14.94 -4.99 56 0 0 0
29APR26 600.00 P 17.60 17.60 17.60 16.99 -5.66 56 1 1 +1
29APR26 610.00 P 0.00 0.00 0.00 19.61 -5.98 56 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 22.25 -6.26 56 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 24.96 -7.03 56 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 28.28 -7.58 56 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 31.61 -8.41 55 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 35.01 -9.42 55 0 0 0
29APR26 670.00 P 41.60 41.60 40.50 39.07 -10.04 55 4 93 -4
29APR26 680.00 P 0.00 0.00 0.00 43.13 -10.93 55 0 48 0
29APR26 690.00 P 0.00 0.00 0.00 47.25 -12.02 55 0 79 0
29APR26 700.00 P 0.00 0.00 0.00 52.15 -12.59 55 0 125 0
29APR26 710.00 P 0.00 0.00 0.00 58.15 -11.94 56 0 24 0
29APR26 720.00 P 64.90 64.90 64.90 63.37 -12.73 56 15 30 -1
29APR26 730.00 P 0.00 0.00 0.00 69.12 -13.25 57 0 31 0
29APR26 740.00 P 77.10 77.10 74.50 74.70 -13.12 56 33 33 +33
29APR26 750.00 P 0.00 0.00 0.00 80.00 -15.42 56 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 86.37 -14.53 56 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 93.10 -14.58 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 102.63 -12.29 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 106.19 -15.98 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 113.16 -16.27 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 120.40 -16.70 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 127.65 -17.32 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 134.92 -17.93 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 142.67 -18.09 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 150.55 -18.52 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 158.43 -19.06 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 166.34 -19.58 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 174.67 -19.70 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 183.08 -20.06 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 191.51 -20.49 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 199.96 -20.92 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 208.69 -21.09 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 217.55 -21.31 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 226.43 -21.65 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 235.32 -21.99 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 244.33 -22.22 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 253.54 -22.31 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 262.77 -22.57 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 272.01 -22.83 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 281.27 -23.08 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 290.70 -23.19 56 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 300.20 -23.31 56 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 309.70 -23.50 56 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 319.22 -23.69 56 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 328.77 -23.87 56 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 338.46 -23.92 57 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 348.16 -24.04 57 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 357.87 -24.17 56 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 367.60 -24.30 56 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 377.35 -24.43 56 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 31.47 - 56 0 0 -
28MAY26 620.00 P 0.00 0.00 0.00 34.94 - 56 0 0 -
28MAY26 630.00 P 0.00 0.00 0.00 38.42 -5.88 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 42.04 -6.63 56 0 2 0
28MAY26 650.00 P 0.00 0.00 0.00 44.89 -8.38 55 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 49.00 -9.11 54 0 1 0
28MAY26 670.00 P 0.00 0.00 0.00 53.11 -10.06 54 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 57.63 -10.83 54 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 62.50 -11.47 54 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 67.38 -12.32 54 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 72.73 -12.88 54 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 78.53 -12.99 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 84.54 -13.33 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 89.29 -13.85 54 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 96.32 -10.08 55 0 1 0
28MAY26 760.00 P 104.09 104.61 104.09 104.12 -12.12 56 36 36 +36
28MAY26 770.00 P 0.00 0.00 0.00 110.27 -12.65 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 116.84 -13.33 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 123.87 -13.55 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 130.14 -14.52 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 137.39 -14.53 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 144.65 -15.03 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 151.91 -15.63 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 159.17 -16.23 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 166.83 -16.44 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 174.71 -16.57 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 182.58 -17.08 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 190.45 -17.60 56 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 24.71 -3.59 55 0 10 0
29JUN26 570.00 P 0.00 0.00 0.00 27.54 -3.59 55 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 30.37 -4.27 55 0 10 0
29JUN26 590.00 P 0.00 0.00 0.00 33.30 -4.86 55 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 36.83 -4.86 55 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 40.37 -5.08 55 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 42.60 -6.17 54 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 47.64 -5.39 55 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 51.94 -5.90 55 0 0 0
29JUN26 650.00 P 54.00 54.17 53.00 54.56 -7.83 54 1,174 1,246 +1,174
29JUN26 660.00 P 0.00 0.00 0.00 58.74 -8.54 54 0 1 0
29JUN26 670.00 P 0.00 0.00 0.00 63.00 -9.44 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 67.93 -9.88 54 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 72.87 -10.51 53 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 77.82 -11.34 53 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 83.51 -11.62 54 0 0 0
29JUN26 720.00 P 89.06 89.06 89.06 88.95 -12.35 54 15 121 +15
29JUN26 730.00 P 96.98 96.98 96.98 95.57 -12.07 54 15 15 +15
29JUN26 740.00 P 0.00 0.00 0.00 101.09 -12.17 54 0 0 0
29JUN26 750.00 P 109.18 109.18 108.71 111.39 -8.49 57 255 255 +254
29JUN26 760.00 P 115.73 115.73 115.73 113.81 -12.69 54 14 14 +14
29JUN26 770.00 P 0.00 0.00 0.00 117.48 -15.65 53 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 127.74 -12.04 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 134.38 -12.66 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 141.02 -13.33 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 147.69 -13.97 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 154.95 -14.04 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 162.27 -14.06 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 169.60 -14.57 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 176.93 -15.16 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 184.28 -15.74 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 191.96 -15.99 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 199.89 -16.00 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 207.82 -16.26 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 215.75 -16.76 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 223.70 -17.25 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 231.67 -17.72 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 240.04 -17.81 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 248.48 -17.84 55 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 43.27 -3.99 55 0 15 0
29SEP26 570.00 P 0.00 0.00 0.00 46.95 -3.98 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 50.62 -3.99 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 54.31 -4.47 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 58.01 -5.20 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 62.25 -5.39 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 66.70 -3.93 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 71.15 -4.00 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 75.61 -4.46 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 77.68 -7.91 53 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 82.35 -8.36 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 87.42 -8.63 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 92.51 -9.16 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 97.85 -9.59 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 102.96 -10.59 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 109.18 -10.28 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 115.07 -10.62 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 121.11 -10.95 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 127.28 -10.60 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 133.61 -10.50 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 140.06 -10.80 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 147.14 -10.47 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 153.49 -10.88 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 160.25 -10.90 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 167.02 -10.92 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 173.80 -10.96 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 180.59 -11.47 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 187.40 -12.09 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 194.23 -12.70 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 201.41 -12.97 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 208.86 -12.99 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 216.31 -13.02 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 223.77 -13.07 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 231.25 -13.52 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 238.73 -14.07 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 246.24 -14.60 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 253.84 -15.06 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 261.89 -15.07 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 269.93 -15.11 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 58.70 -3.73 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 62.49 -4.10 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 66.29 -4.83 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 70.57 -5.08 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 75.11 -5.08 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 79.66 -5.08 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 84.22 -5.65 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 88.79 -6.71 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 93.38 -7.30 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 97.63 -8.46 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 102.89 -8.74 54 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 108.29 -9.02 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 113.82 -8.66 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 119.48 -9.05 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 125.26 -9.88 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 131.16 -10.19 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 137.19 -10.46 54 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 143.35 -10.72 54 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 149.62 -7.53 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 155.99 -7.32 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 162.47 -7.06 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 167.07 -9.30 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 173.25 -9.96 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 179.56 -10.50 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 186.42 -10.51 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 193.27 -10.53 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 200.14 -10.56 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 207.02 -10.59 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 213.91 -10.75 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 220.81 -11.36 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 227.74 -11.95 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 234.70 -12.52 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 242.14 -12.62 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 249.67 -12.65 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 257.21 -12.68 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 264.76 -12.72 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 272.32 -12.77 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 279.89 -13.08 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 287.48 -13.59 54 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 93.19 - 54 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 97.84 - 54 0 0 -
30MAR27 630.00 P 0.00 0.00 0.00 102.51 - 54 0 0 -
30MAR27 640.00 P 0.00 0.00 0.00 107.43 - 54 0 0 -
30MAR27 650.00 P 0.00 0.00 0.00 112.57 - 54 0 0 -
30MAR27 660.00 P 0.00 0.00 0.00 118.02 - 54 0 0 -
30MAR27 670.00 P 0.00 0.00 0.00 123.58 - 54 0 0 -
30MAR27 680.00 P 0.00 0.00 0.00 129.26 - 54 0 0 -
30MAR27 690.00 P 0.00 0.00 0.00 135.06 - 54 0 0 -
30MAR27 700.00 P 0.00 0.00 0.00 140.96 - 54 0 0 -
30MAR27 710.00 P 0.00 0.00 0.00 146.98 - 54 0 0 -
30MAR27 720.00 P 0.00 0.00 0.00 153.11 - 54 0 0 -
30MAR27 730.00 P 0.00 0.00 0.00 159.37 - 54 0 0 -
30MAR27 740.00 P 0.00 0.00 0.00 165.71 - 54 0 0 -
30MAR27 750.00 P 0.00 0.00 0.00 172.14 - 54 0 0 -
30MAR27 760.00 P 0.00 0.00 0.00 178.61 - 54 0 0 -
30MAR27 770.00 P 0.00 0.00 0.00 182.51 - 54 0 0 -
30MAR27 780.00 P 0.00 0.00 0.00 188.76 - 54 0 0 -
30MAR27 790.00 P 0.00 0.00 0.00 195.02 - 54 0 0 -
TOTAL PUT 1,592 4,555 +1,551
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$ 68.75
30MAR26 40.00 C 0.00 0.00 0.00 28.85 +0.04 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.85 +0.03 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.85 -0.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.28 +0.41 104 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.86 -0.56 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.40 +0.24 101 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.52 +0.43 101 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.53 +0.55 97 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.51 +0.43 92 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.49 +0.70 87 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.48 +0.39 83 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.98 +0.07 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.43 +0.17 61 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 12.21 +0.71 59 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.04 +0.49 55 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 8.07 -0.07 53 0 394 0
30MAR26 65.00 C 6.38 6.53 6.14 6.33 -0.04 52 185 4,708 -55
30MAR26 67.50 C 4.93 4.93 4.93 4.84 +0.02 51 30 624 +28
30MAR26 70.00 C 3.68 3.94 3.32 3.61 -0.07 51 31 2,038 +3
30MAR26 72.50 C 2.89 2.89 2.51 2.63 -0.11 50 32 5,586 +8
30MAR26 75.00 C 2.00 2.06 1.80 1.87 -0.15 50 300 1,866 +207
30MAR26 77.50 C 1.40 1.44 1.30 1.30 -0.13 50 112 1,203 +3
30MAR26 80.00 C 1.01 1.10 0.93 0.89 -0.11 50 399 1,943 +357
30MAR26 82.50 C 0.79 0.79 0.67 0.59 -0.09 50 65 2,367 +61
30MAR26 85.00 C 0.56 0.56 0.46 0.39 -0.07 50 95 1,602 -45
30MAR26 87.50 C 0.00 0.00 0.00 0.25 -0.05 50 0 797 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 -0.04 50 0 3,769 0
30MAR26 92.50 C 0.17 0.20 0.17 0.10 -0.03 50 93 758 +90
30MAR26 95.00 C 0.17 0.17 0.17 0.06 -0.02 50 5 1,509 -5
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 52 0 836 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 0.00 52 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.72 +0.63 75 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.72 +0.21 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.73 +0.21 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.75 +0.06 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.77 +0.47 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.39 +0.48 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.12 +0.01 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.98 +0.35 52 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.00 -0.01 50 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 9.20 -0.12 49 0 259 0
29APR26 65.00 C 7.48 7.66 7.48 7.59 +0.01 48 90 984 +90
29APR26 67.50 C 5.89 5.94 5.87 6.18 -0.05 48 81 1,609 -27
29APR26 70.00 C 5.08 5.08 5.08 4.98 -0.08 48 27 847 0
29APR26 72.50 C 4.08 4.20 4.08 3.95 -0.18 47 129 1,019 +102
29APR26 75.00 C 3.28 3.28 3.28 3.11 -0.17 47 4 618 0
29APR26 77.50 C 2.64 2.64 2.64 2.41 -0.18 47 3 335 0
29APR26 80.00 C 2.12 2.12 2.10 1.85 -0.17 47 14 327 +13
29APR26 82.50 C 1.64 1.70 1.64 1.41 -0.15 47 11 216 +10
29APR26 85.00 C 1.31 1.37 1.27 1.06 -0.13 47 42 318 -18
29APR26 87.50 C 1.07 1.09 1.07 0.79 -0.12 47 9 76 +9
29APR26 90.00 C 0.00 0.00 0.00 0.59 -0.09 47 0 477 0
29APR26 92.50 C 0.00 0.00 0.00 0.43 -0.08 47 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.23 -0.05 47 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 23.09 +0.36 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.15 +0.33 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.22 +0.31 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.30 +0.06 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.09 +0.57 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.00 +0.04 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.04 +0.03 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.24 +0.02 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.58 +0.62 52 0 30 0
28MAY26 65.00 C 8.82 8.82 8.82 9.06 +0.16 51 29 349 +29
28MAY26 67.50 C 7.30 7.63 7.30 7.73 +0.13 50 48 174 +24
28MAY26 70.00 C 6.41 6.49 6.25 6.57 +0.13 50 180 255 +124
28MAY26 72.50 C 5.51 5.51 5.51 5.53 +0.04 50 24 156 0
28MAY26 75.00 C 4.81 4.81 4.74 4.63 -0.03 50 11 553 +1
28MAY26 77.50 C 3.88 3.88 3.88 3.86 -0.03 50 29 298 +29
28MAY26 80.00 C 3.40 3.40 3.40 3.19 -0.04 50 6 252 +6
28MAY26 82.50 C 0.00 0.00 0.00 2.63 -0.04 50 0 149 0
28MAY26 85.00 C 2.43 2.45 2.41 2.16 -0.03 50 150 871 +117
28MAY26 87.50 C 0.00 0.00 0.00 1.77 -0.03 49 0 577 0
28MAY26 90.00 C 0.00 0.00 0.00 1.44 -0.03 49 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 1.17 -0.02 49 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 0.94 -0.03 49 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 30.12 +0.50 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.16 +0.59 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.19 +0.96 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.09 +0.03 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.27 +0.39 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.32 +0.08 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.39 +0.69 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.47 +0.31 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.57 +0.14 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.68 +0.38 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.81 +0.30 56 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.70 +0.22 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.71 +0.04 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.86 +0.30 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.14 +0.20 51 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 11.56 +0.02 51 0 61 0
29JUN26 65.00 C 9.92 10.11 9.92 10.07 +0.26 50 56 10,999 +30
29JUN26 67.50 C 0.00 0.00 0.00 8.78 +0.19 50 0 1,071 0
29JUN26 70.00 C 7.17 7.67 7.17 7.63 +0.13 49 243 1,198 +129
29JUN26 72.50 C 6.37 6.37 6.37 6.61 +0.09 49 21 2,921 -21
29JUN26 75.00 C 5.40 5.80 5.40 5.69 +0.03 49 4 139 0
29JUN26 77.50 C 0.00 0.00 0.00 4.88 -0.02 49 0 423 0
29JUN26 80.00 C 4.10 4.10 4.10 4.17 -0.02 49 4 5,662 0
29JUN26 82.50 C 0.00 0.00 0.00 3.55 -0.02 49 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 3.02 -0.02 49 0 186 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 -0.02 49 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 2.16 -0.02 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.82 -0.03 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.54 -0.02 49 2 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.29 -0.02 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.08 -0.02 48 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.91 -0.01 49 0 922 0
29JUN26 105.00 C 1.19 1.19 1.19 0.76 -0.01 48 15 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 0.00 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 0.00 48 0 58 0
29JUN26 115.00 C 0.85 0.85 0.85 0.37 0.00 48 50 160 +16
29JUN26 117.50 C 0.00 0.00 0.00 0.30 -0.01 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 0.00 49 0 55 0
29JUN26 130.00 C 0.48 0.48 0.48 0.12 -0.01 48 100 222 -100
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 0.00 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 0.00 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 0.00 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 0.00 47 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 30.88 +0.41 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.97 +0.25 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.07 +0.26 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.18 +0.26 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.31 +0.31 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.46 +0.17 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.61 +0.29 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.62 -0.03 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.97 +0.12 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.18 +0.11 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.27 -0.06 53 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.52 +0.23 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.76 +0.03 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 17.10 +0.49 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 15.38 +0.25 50 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 13.93 +0.62 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 12.71 +0.17 50 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 11.50 +0.15 50 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 10.40 +0.13 50 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 9.41 +0.11 50 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.49 +0.07 50 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 7.63 +0.01 49 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 6.85 -0.03 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 6.15 -0.03 49 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 5.51 -0.03 49 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 4.94 -0.03 49 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 4.42 -0.03 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.95 -0.04 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.54 -0.03 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.16 -0.03 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.82 -0.03 49 0 783 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 -0.03 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 2.25 -0.03 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 +0.03 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 +0.03 49 2 469 +2
29SEP26 112.50 C 0.00 0.00 0.00 1.60 +0.02 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.38 -0.03 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.23 -0.03 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.02 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.98 -0.02 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.87 -0.02 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 -0.02 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.84 +0.12 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.32 -0.63 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.59 -0.61 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.89 -0.58 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.88 +0.14 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.15 +0.27 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.53 +0.29 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.99 +0.30 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.99 -0.30 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 16.21 +0.30 50 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 14.85 +0.23 50 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 13.69 +0.21 50 0 569 0
30DEC26 70.00 C 12.50 12.50 12.50 12.63 +0.22 50 15 627 +6
30DEC26 72.50 C 0.00 0.00 0.00 11.64 +0.19 50 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 10.74 +0.13 50 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 9.89 +0.09 49 0 90 0
30DEC26 80.00 C 9.05 9.05 9.05 9.09 +0.04 49 2 74 -2
30DEC26 82.50 C 0.00 0.00 0.00 8.35 +0.01 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 +0.01 49 0 33 0
30DEC26 87.50 C 7.18 7.18 7.18 7.05 +0.02 49 30 9 -21
30DEC26 90.00 C 0.00 0.00 0.00 6.47 +0.01 49 0 75 0
30DEC26 92.50 C 0.00 0.00 0.00 5.94 +0.01 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.45 +0.01 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 5.00 0.00 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.73 - 48 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 25.06 - 48 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 24.40 - 48 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 22.82 - 48 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 21.33 - 48 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 19.92 - 48 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 18.59 - 48 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 17.34 - 48 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 16.48 - 49 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 15.36 - 49 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 14.32 - 49 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 13.43 - 49 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 12.54 - 49 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 11.68 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 10.88 - 49 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 10.12 - 49 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 9.42 - 49 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 8.77 - 49 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 8.17 - 49 0 0 -
TOTAL CALL 2,778 88,579 +1,200
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 412 0
30MAR26 49.00 P 0.16 0.16 0.16 0.03 -0.01 50 30 152 +30
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 530 0
30MAR26 52.50 P 0.29 0.29 0.29 0.11 -0.03 50 60 924 0
30MAR26 55.00 P 0.39 0.39 0.39 0.24 -0.06 50 126 516 +30
30MAR26 57.50 P 0.67 0.67 0.61 0.48 -0.10 50 25 1,632 0
30MAR26 60.00 P 1.05 1.12 1.05 0.89 -0.13 50 53 2,434 +40
30MAR26 62.50 P 1.58 1.70 1.53 1.47 -0.18 50 19 3,708 +1
30MAR26 65.00 P 2.52 2.52 2.20 2.20 -0.25 49 67 6,309 +26
30MAR26 67.50 P 3.58 3.58 3.23 3.21 -0.22 48 161 2,499 -61
30MAR26 70.00 P 4.67 4.96 4.66 4.47 -0.36 48 162 2,583 -28
30MAR26 72.50 P 6.56 6.56 6.34 6.00 -0.42 48 60 5,704 +60
30MAR26 75.00 P 0.00 0.00 0.00 7.67 -0.49 46 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 9.87 -0.51 50 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 11.96 -0.56 49 0 1,153 0
30MAR26 82.50 P 0.00 0.00 0.00 14.19 +0.15 50 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 16.50 -0.62 50 0 3,459 0
30MAR26 87.50 P 0.00 0.00 0.00 18.88 -0.38 50 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 21.30 -0.15 49 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 23.76 -0.12 49 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 26.25 -0.78 0 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 28.75 -0.10 0 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 31.25 -0.10 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 33.75 -0.61 0 0 330 -43
30MAR26 105.00 P 0.00 0.00 0.00 36.25 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.75 -0.41 0 0 0 0
30MAR26 110.00 P 41.16 41.16 41.16 41.25 -0.16 0 50 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.75 -0.17 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.25 -0.16 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.75 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.25 -0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.75 -0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.25 -0.11 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.75 -0.10 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.63 +0.28 124 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.75 -0.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.25 -0.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.75 -0.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.25 -0.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.75 -0.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.25 -0.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.75 -0.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.25 -0.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.75 -0.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.25 -0.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.75 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.25 -0.10 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.75 -0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.25 -0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.75 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.25 -0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.75 -0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.25 -0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.75 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.25 -0.10 0 0 0 0
30MAR26 182.50 P 114.08 114.08 114.08 113.75 -0.10 0 42 30 +30
30MAR26 185.00 P 116.58 116.58 116.58 116.25 -0.10 0 42 30 +30
30MAR26 187.50 P 119.08 119.08 119.08 118.75 -0.10 0 42 30 +30
30MAR26 190.00 P 0.00 0.00 0.00 121.25 -0.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.75 -0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.25 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.75 -0.33 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.25 -0.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 60 0
29APR26 50.00 P 0.43 0.43 0.43 0.22 -0.05 47 40 274 +40
29APR26 52.50 P 0.00 0.00 0.00 0.40 -0.09 47 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.69 -0.12 47 0 217 0
29APR26 57.50 P 0.00 0.00 0.00 1.12 -0.15 47 0 162 0
29APR26 60.00 P 1.84 1.84 1.84 1.71 -0.18 47 19 3,975 0
29APR26 62.50 P 2.59 2.59 2.46 2.45 -0.21 47 35 515 +5
29APR26 65.00 P 3.52 3.52 3.33 3.35 -0.25 46 36 1,467 +4
29APR26 67.50 P 4.57 4.57 4.43 4.39 -0.25 46 54 1,025 +27
29APR26 70.00 P 5.93 5.93 5.72 5.70 -0.31 46 57 1,371 +57
29APR26 72.50 P 7.52 7.74 7.41 7.22 -0.35 46 135 721 +108
29APR26 75.00 P 0.00 0.00 0.00 8.73 -0.78 44 0 760 0
29APR26 77.50 P 0.00 0.00 0.00 10.59 -0.78 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.12 +0.03 50 0 151 0
29APR26 82.50 P 0.00 0.00 0.00 15.27 -0.25 52 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 17.48 +0.16 53 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 19.25 -0.58 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.61 -0.14 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.94 -0.16 46 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.83 -0.20 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.79 -0.13 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.43 -0.02 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.52 -0.03 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.64 -0.03 49 0 181 0
28MAY26 52.50 P 1.19 1.19 1.19 0.99 -0.04 49 30 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.46 -0.05 49 0 245 0
28MAY26 57.50 P 0.00 0.00 0.00 2.06 -0.07 50 0 235 0
28MAY26 60.00 P 2.80 2.84 2.80 2.70 -0.17 49 22 250 +18
28MAY26 62.50 P 0.00 0.00 0.00 3.55 -0.25 49 0 391 0
28MAY26 65.00 P 4.70 4.74 4.70 4.54 -0.21 48 63 3,282 -30
28MAY26 67.50 P 6.03 6.03 5.90 5.69 -0.26 48 114 546 +90
28MAY26 70.00 P 7.22 7.22 7.15 7.02 -0.27 48 48 160 +48
28MAY26 72.50 P 8.68 8.68 8.66 8.52 -0.30 48 26 179 -2
28MAY26 75.00 P 0.00 0.00 0.00 10.17 -0.33 48 0 35 0
28MAY26 77.50 P 0.00 0.00 0.00 11.84 -0.39 47 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 13.98 +0.39 50 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 15.80 -0.32 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.48 -0.79 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.19 +0.11 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.02 -0.55 46 0 0 0
28MAY26 92.50 P 24.99 24.99 24.99 24.24 -0.24 45 30 30 +30
28MAY26 95.00 P 27.28 27.28 27.28 26.89 -0.14 51 30 30 +30
28MAY26 97.50 P 0.00 0.00 0.00 28.82 -0.96 41 0 0 0
29JUN26 40.00 P 0.44 0.44 0.44 0.14 -0.01 48 12 72 +12
29JUN26 41.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.51 -0.02 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.62 -0.02 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.74 -0.02 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.86 -0.03 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.02 -0.03 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.46 -0.05 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.02 -0.06 49 0 1,116 0
29JUN26 57.50 P 2.85 2.85 2.85 2.70 -0.09 49 2 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.44 -0.12 48 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.34 -0.14 48 0 1,435 0
29JUN26 65.00 P 5.40 5.40 5.36 5.38 -0.15 47 33 12,038 +33
29JUN26 67.50 P 6.52 6.52 6.52 6.57 -0.46 47 30 681 0
29JUN26 70.00 P 0.00 0.00 0.00 7.91 -0.21 47 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 9.40 -0.23 47 0 4,079 0
29JUN26 75.00 P 0.00 0.00 0.00 11.01 -0.26 47 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 12.90 -0.16 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.78 -0.03 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 16.09 -1.11 44 0 580 0
29JUN26 85.00 P 19.20 19.20 19.20 18.72 -0.17 49 5 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.42 -0.94 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.09 -0.50 42 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.20 -0.59 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.32 -0.13 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.58 -0.20 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.87 -0.41 50 0 153 0
29JUN26 102.50 P 34.30 34.30 33.97 33.84 -0.55 42 120 2,450 +120
29JUN26 105.00 P 0.00 0.00 0.00 36.50 -0.32 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.90 -0.26 48 0 256 0
29JUN26 110.00 P 41.44 41.44 41.44 41.34 -0.41 48 50 66 +50
29JUN26 112.50 P 0.00 0.00 0.00 43.79 -0.23 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.26 -0.15 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.75 -0.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.25 -0.22 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.75 -0.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.25 -0.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.75 -0.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.63 +0.28 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.75 -0.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.25 -0.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.75 -0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.25 -0.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.75 -0.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.25 -0.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.75 -0.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.25 -0.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.75 -0.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.25 -0.19 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.75 -0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.25 -0.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.75 -0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.25 -0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.75 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.25 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.75 -0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.25 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.75 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.25 -0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.75 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.25 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.75 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.25 -0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.75 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.25 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.75 -0.33 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.25 -0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.81 -0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.94 -0.03 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.24 -0.04 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.42 -0.03 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.59 -0.04 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.80 -0.05 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.03 -0.05 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.26 -0.05 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.93 -0.07 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.62 -0.11 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.41 -0.26 48 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 5.33 -0.15 48 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 6.37 -0.16 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 7.52 -0.18 47 0 3,380 0
29SEP26 67.50 P 0.00 0.00 0.00 8.79 -0.20 47 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 10.16 -0.21 47 0 1,377 0
29SEP26 72.50 P 0.00 0.00 0.00 11.65 -0.24 47 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 13.26 -0.24 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 14.96 -0.24 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.94 -0.47 49 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 18.07 -0.91 46 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 20.39 -0.24 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 22.22 -0.11 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.75 -1.09 45 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.09 -0.55 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.69 -0.25 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.34 -0.98 46 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 33.22 -0.21 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.92 -0.61 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.18 -0.51 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.20 -0.20 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.96 -0.47 48 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.84 -0.72 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.68 +0.14 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.07 +0.15 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.48 -0.09 48 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.98 -0.09 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.34 -0.20 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.80 -0.15 48 0 100 0
30DEC26 46.00 P 2.58 2.59 2.58 2.34 -0.02 49 16 217 +6
30DEC26 47.00 P 0.00 0.00 0.00 2.57 -0.03 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.81 -0.03 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.11 -0.03 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.40 -0.05 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.10 -0.11 49 0 46 0
30DEC26 55.00 P 5.08 5.08 5.08 4.91 -0.12 48 3 1,054 +3
30DEC26 57.50 P 0.00 0.00 0.00 5.82 -0.13 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.84 -0.12 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.95 -0.14 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.17 -0.41 47 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 10.47 -0.61 47 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 11.87 -0.20 47 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 13.35 -0.24 47 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.95 -0.20 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.62 -0.21 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.96 -0.59 46 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 19.67 -0.81 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.45 -0.76 46 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.75 -0.05 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.66 -0.48 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.03 +0.04 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.73 -0.30 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.72 -0.44 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.70 - 49 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 4.00 - 49 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 4.32 - 49 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 5.12 - 48 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 6.03 - 48 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 7.00 - 48 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 8.06 - 47 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 9.21 - 47 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 10.45 - 47 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 11.79 - 47 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 13.20 - 47 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 14.71 - 47 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 16.29 - 47 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 17.98 - 47 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 19.21 - 46 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 20.95 - 46 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 23.02 - 47 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 25.41 - 49 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 27.31 - 49 0 0 -
TOTAL PUT 1,949 131,350 +794
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$ 9.73
30MAR26 5.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.50 +0.13 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.26 +0.14 97 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.01 +0.14 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.76 +0.04 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 +0.18 104 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.26 +0.13 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.01 +0.11 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 +0.19 81 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.50 +0.12 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.27 +0.11 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.06 +0.16 58 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.78 +0.09 44 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.54 +0.09 41 0 6 0
30MAR26 8.50 C 1.30 1.30 1.30 1.30 +0.12 37 20 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 1.06 +0.09 33 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.86 +0.08 33 0 3,397 0
30MAR26 9.25 C 0.62 0.67 0.61 0.67 +0.07 33 5 591 -1
30MAR26 9.50 C 0.44 0.47 0.44 0.51 +0.06 33 63 1,722 -51
30MAR26 9.75 C 0.33 0.36 0.32 0.37 +0.03 32 41 3,451 0
30MAR26 10.00 C 0.24 0.27 0.23 0.27 +0.03 33 470 3,461 +196
30MAR26 10.50 C 0.11 0.14 0.11 0.13 +0.02 33 329 2,126 +227
30MAR26 11.00 C 0.07 0.07 0.05 0.06 +0.01 34 103 1,211 +50
30MAR26 11.50 C 0.04 0.04 0.04 0.02 0.00 33 2 2,060 0
30MAR26 12.00 C 0.02 0.02 0.02 0.01 0.00 35 2 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 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 56 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.33 +0.20 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.02 +0.12 42 0 0 0
29APR26 7.00 C 2.70 2.70 2.70 2.84 +0.19 59 11 10 -1
29APR26 7.25 C 0.00 0.00 0.00 2.60 +0.16 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.31 +0.15 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 +0.18 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.83 +0.09 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.54 +0.09 25 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.34 +0.03 29 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.15 +0.10 31 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.98 +0.06 32 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 +0.06 33 0 742 0
29APR26 9.50 C 0.61 0.64 0.61 0.67 +0.05 33 56 637 -1
29APR26 9.75 C 0.00 0.00 0.00 0.54 +0.04 33 0 322 0
29APR26 10.00 C 0.41 0.43 0.40 0.43 +0.03 33 34 161 +12
29APR26 10.50 C 0.25 0.25 0.25 0.27 +0.03 33 2 330 +1
29APR26 11.00 C 0.16 0.16 0.15 0.16 +0.02 34 4 574 +4
29APR26 11.50 C 0.11 0.11 0.11 0.09 +0.01 34 1 216 +1
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.10 +0.20 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.84 +0.08 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.62 +0.18 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.39 +0.20 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.12 +0.07 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.93 +0.13 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.72 +0.13 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.50 +0.10 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.33 +0.11 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.15 +0.14 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 +0.06 34 0 181 0
28MAY26 9.50 C 0.80 0.80 0.80 0.82 +0.07 34 15 17 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.69 +0.04 34 0 33 0
28MAY26 10.00 C 0.54 0.55 0.54 0.58 +0.04 34 7 96 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.41 +0.03 35 0 60 0
28MAY26 11.00 C 0.26 0.26 0.26 0.28 +0.03 35 70 248 +70
28MAY26 11.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 0.00 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.33 +0.15 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 +0.15 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.91 +0.13 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 +0.15 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.41 +0.15 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.22 +0.11 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.01 +0.11 39 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.79 +0.09 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 +0.14 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.44 +0.10 37 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.27 +0.11 37 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.06 +0.05 34 0 90 0
29JUN26 9.50 C 0.88 0.88 0.88 0.94 +0.06 34 170 2,069 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.82 +0.06 35 0 222 0
29JUN26 10.00 C 0.71 0.71 0.71 0.71 +0.05 35 1 1,504 0
29JUN26 10.50 C 0.00 0.00 0.00 0.53 +0.04 35 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 +0.04 35 0 3,444 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 +0.03 35 0 2,222 0
29JUN26 12.00 C 0.20 0.22 0.20 0.19 +0.02 35 35 1,339 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 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 34 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.38 +0.12 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.15 +0.13 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 +0.10 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 +0.11 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.50 +0.11 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.30 +0.18 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 +0.12 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 +0.19 40 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 +0.20 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 +0.10 39 0 1,290 0
29SEP26 9.00 C 1.37 1.42 1.37 1.38 +0.01 35 45 540 +30
29SEP26 9.25 C 0.00 0.00 0.00 1.31 +0.07 38 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 +0.07 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 +0.05 36 0 2,846 0
29SEP26 10.00 C 0.89 0.89 0.88 0.95 +0.06 37 59 212 +48
29SEP26 10.50 C 0.72 0.74 0.72 0.77 +0.06 38 70 212 +69
29SEP26 11.00 C 0.59 0.59 0.59 0.62 +0.06 38 31 178 +21
29SEP26 11.50 C 0.48 0.51 0.48 0.49 +0.05 37 540 6,019 +240
29SEP26 12.00 C 0.40 0.41 0.40 0.38 +0.04 37 200 11,857 +110
29SEP26 12.50 C 0.32 0.32 0.32 0.30 +0.03 37 17 347 +17
29SEP26 13.00 C 0.29 0.29 0.29 0.24 +0.03 37 2 7,796 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
29SEP26 15.00 C 0.14 0.14 0.14 0.09 +0.01 38 30 31 +30
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.38 +0.10 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.16 +0.08 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 +0.11 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 +0.10 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 +0.10 36 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.13 38 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 +0.08 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 +0.07 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.71 +0.07 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 +0.13 38 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 +0.05 36 0 84 0
30DEC26 9.50 C 1.28 1.28 1.28 1.33 +0.05 36 30 311 +26
30DEC26 9.75 C 1.20 1.21 1.20 1.22 +0.04 36 60 116 +60
30DEC26 10.00 C 0.00 0.00 0.00 1.12 +0.04 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 +0.03 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.81 +0.03 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.04 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.04 37 0 10,008 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.03 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.02 37 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 2.81 - 36 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.62 - 36 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.44 - 35 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.29 - 36 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.13 - 35 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 1.99 - 36 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 1.85 - 36 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 1.74 - 36 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 1.60 - 36 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 1.51 - 36 0 0 -
30MAR27 9.75 C 1.37 1.37 1.37 1.39 - 36 1 1 -
30MAR27 10.00 C 0.00 0.00 0.00 1.30 - 36 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 1.13 - 36 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 0.99 - 37 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 0.86 - 37 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 0.75 - 37 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 0.65 - 37 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.56 - 37 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.48 - 37 0 0 -
TOTAL CALL 2,526 102,591 +1,237
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 264 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2,026 0
30MAR26 8.25 P 0.03 0.03 0.03 0.02 -0.01 35 1 1,706 -1
30MAR26 8.50 P 0.04 0.04 0.04 0.04 -0.01 35 11 7,647 0
30MAR26 8.75 P 0.08 0.08 0.07 0.07 -0.02 35 217 1,515 -101
30MAR26 9.00 P 0.11 0.11 0.11 0.11 -0.02 34 31 9,052 +21
30MAR26 9.25 P 0.21 0.21 0.17 0.17 -0.05 33 74 537 +27
30MAR26 9.50 P 0.30 0.30 0.28 0.26 -0.06 33 147 1,450 +147
30MAR26 9.75 P 0.42 0.43 0.39 0.39 -0.05 34 62 3,528 +1
30MAR26 10.00 P 0.58 0.58 0.58 0.53 -0.08 34 784 2,542 +676
30MAR26 10.50 P 0.00 0.00 0.00 0.90 -0.10 35 0 246 0
30MAR26 11.00 P 0.00 0.00 0.00 1.33 -0.12 37 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.78 -0.17 35 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.27 -0.19 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.77 -0.12 0 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.77 -0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.77 -0.21 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.27 -0.12 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 379 0
29APR26 8.00 P 0.05 0.05 0.05 0.04 -0.02 33 50 462 +50
29APR26 8.25 P 0.08 0.08 0.08 0.07 -0.02 34 2 477 0
29APR26 8.50 P 0.12 0.12 0.12 0.11 -0.02 34 26 1,173 -16
29APR26 8.75 P 0.17 0.17 0.17 0.16 -0.02 34 110 638 -60
29APR26 9.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 582 0
29APR26 9.25 P 0.31 0.33 0.30 0.30 -0.04 33 24 693 +6
29APR26 9.50 P 0.00 0.00 0.00 0.40 -0.06 33 0 572 0
29APR26 9.75 P 0.53 0.53 0.53 0.53 -0.05 34 3 102 +3
29APR26 10.00 P 0.72 0.72 0.68 0.67 -0.06 34 30 53 +13
29APR26 10.50 P 1.02 1.02 1.02 1.02 -0.10 35 10 22 +10
29APR26 11.00 P 0.00 0.00 0.00 1.43 -0.10 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.80 -0.15 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.27 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.77 -0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 307 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 -0.02 35 0 226 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 240 0
28MAY26 8.75 P 0.26 0.26 0.26 0.26 -0.02 35 58 356 +58
28MAY26 9.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 46 0
28MAY26 9.25 P 0.00 0.00 0.00 0.42 -0.04 34 0 90 0
28MAY26 9.50 P 0.56 0.56 0.56 0.53 -0.04 34 2 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.66 -0.05 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.80 -0.05 35 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.12 -0.07 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.44 -0.17 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.85 -0.18 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.29 -0.22 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.79 -0.21 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.28 -0.15 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.78 -0.21 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 200 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 36 0 311 0
29JUN26 7.50 P 0.10 0.10 0.10 0.08 -0.01 35 3 398 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 3,009 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 393 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.03 35 0 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 1,160 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.03 35 0 1,023 0
29JUN26 9.00 P 0.41 0.42 0.41 0.43 -0.03 35 2 5,337 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.52 -0.04 35 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.04 35 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 -0.05 35 0 273 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 -0.06 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 -0.07 35 0 251 0
29JUN26 11.00 P 0.00 0.00 0.00 1.59 -0.07 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 -0.07 36 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.40 -0.16 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.86 -0.16 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 -0.13 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 -0.21 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.32 -0.07 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.77 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.77 -0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.77 -0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 38 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 38 0 29 0
29SEP26 7.25 P 0.22 0.22 0.22 0.21 -0.01 37 70 212 +64
29SEP26 7.50 P 0.27 0.27 0.27 0.27 -0.01 37 70 501 +37
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.01 37 0 1,450 0
29SEP26 8.00 P 0.40 0.41 0.39 0.40 -0.01 37 73 802 +3
29SEP26 8.25 P 0.47 0.49 0.47 0.48 -0.02 37 35 381 +30
29SEP26 8.50 P 0.57 0.58 0.56 0.57 -0.05 37 233 767 +200
29SEP26 8.75 P 0.67 0.67 0.67 0.67 -0.03 36 40 601 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.03 36 0 323 0
29SEP26 9.25 P 0.90 0.92 0.90 0.90 -0.04 36 170 620 +170
29SEP26 9.50 P 1.07 1.07 1.07 1.02 -0.05 36 19 649 -19
29SEP26 9.75 P 0.00 0.00 0.00 1.16 -0.06 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 -0.06 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.06 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.03 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 -0.05 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.07 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 -0.13 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.10 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.10 -0.19 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 -0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.97 -0.11 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 -0.16 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.95 -0.13 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.45 -0.14 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.41 -0.14 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.02 37 0 158 0
30DEC26 7.50 P 0.40 0.40 0.40 0.40 0.00 37 2 3,264 -2
30DEC26 7.75 P 0.00 0.00 0.00 0.47 -0.02 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.02 37 0 152 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.03 37 0 119 0
30DEC26 8.75 P 0.88 0.88 0.88 0.87 -0.02 38 40 168 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.04 37 0 117 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 -0.04 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.06 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 -0.05 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.53 -0.05 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.06 37 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.21 -0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.14 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 -0.06 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 -0.12 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.75 -0.15 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 -0.18 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 -0.15 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.17 -0.07 41 0 0 0
30MAR27 7.25 P 0.41 0.42 0.41 0.43 - 37 80 80 -
30MAR27 7.50 P 0.48 0.48 0.48 0.50 - 37 2 2 -
30MAR27 7.75 P 0.00 0.00 0.00 0.58 - 37 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.67 - 37 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.77 - 37 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.87 - 37 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.99 - 37 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.11 - 37 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.24 - 37 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.38 - 37 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.53 - 37 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.68 - 37 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.00 - 37 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.35 - 38 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.71 - 38 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 3.12 - 39 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.50 - 38 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.90 - 38 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.37 - 40 0 0 -
TOTAL PUT 2,481 101,505 +1,321
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$ 22.52
30MAR26 9.75 C 0.00 0.00 0.00 12.79 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.54 +0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.05 +0.21 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.55 +0.21 89 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.05 +0.25 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.55 +0.21 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 10.05 +0.16 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.55 +0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.05 +0.13 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.55 +0.24 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 8.02 +0.05 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.52 +0.20 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 7.02 +0.08 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.56 +0.20 41 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 6.07 +0.24 47 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.73 +0.42 72 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 5.05 +0.22 0 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 4.55 +0.16 0 0 3,927 0
30MAR26 18.50 C 0.00 0.00 0.00 4.13 +0.27 43 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.61 +0.11 35 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 3.33 +0.34 50 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.90 +0.34 48 0 571 0
30MAR26 21.00 C 1.90 1.93 1.90 2.05 +0.15 43 19 2,141 +11
30MAR26 22.00 C 1.38 1.38 1.37 1.43 +0.10 43 30 4,531 +30
30MAR26 23.00 C 0.95 0.95 0.83 0.94 +0.04 43 85 589 +6
30MAR26 24.00 C 0.55 0.60 0.55 0.60 +0.03 43 38 1,138 +3
30MAR26 25.00 C 0.38 0.41 0.36 0.37 +0.02 44 49 2,027 -1
30MAR26 26.00 C 0.28 0.28 0.23 0.21 +0.01 43 86 980 +86
30MAR26 27.00 C 0.17 0.17 0.17 0.12 +0.01 44 30 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 43 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 45 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.59 +0.16 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.08 +0.11 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.60 +0.17 42 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.09 +0.14 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.61 +0.25 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.09 +0.26 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.73 +0.32 48 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 5.17 +0.25 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.89 +0.22 50 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 4.34 +0.33 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.96 +0.34 45 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.48 +0.28 41 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 3.03 +0.01 38 0 228 0
29APR26 21.00 C 2.22 2.32 2.22 2.41 +0.14 41 45 414 +45
29APR26 22.00 C 1.75 1.77 1.73 1.83 +0.11 41 60 892 +60
29APR26 23.00 C 1.28 1.28 1.24 1.37 +0.08 41 6 756 0
29APR26 24.00 C 0.95 0.95 0.95 1.01 +0.07 42 1 291 +1
29APR26 25.00 C 0.00 0.00 0.00 0.72 +0.06 42 0 84 0
29APR26 26.00 C 0.51 0.51 0.51 0.49 +0.04 42 15 76 +15
29APR26 27.00 C 0.38 0.38 0.38 0.33 +0.02 41 4 88 +4
29APR26 28.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 200 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 0.00 41 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 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.66 +0.04 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 7.16 +0.20 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.66 +0.05 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.23 +0.12 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.76 +0.15 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.30 +0.04 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.89 +0.22 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.47 +0.05 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 4.03 +0.01 38 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.61 +0.08 37 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.29 +0.07 38 0 47 0
28MAY26 21.00 C 2.63 2.63 2.63 2.70 +0.14 40 30 45 +30
28MAY26 22.00 C 2.10 2.10 2.10 2.15 +0.12 40 15 49 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.69 +0.09 41 0 974 0
28MAY26 24.00 C 0.00 0.00 0.00 1.33 +0.09 41 0 51 0
28MAY26 25.00 C 0.00 0.00 0.00 1.01 +0.07 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.75 +0.05 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.56 +0.05 41 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.41 +0.04 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.09 +0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.59 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.10 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.61 +0.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.12 +0.23 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.64 +0.24 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.15 +0.18 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.62 +0.15 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 8.08 +0.10 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.66 +0.04 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.16 +0.06 29 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.66 +0.05 25 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.23 +0.06 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.82 +0.11 37 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 5.32 +0.05 34 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.89 -0.10 34 0 53 -1
29JUN26 18.50 C 0.00 0.00 0.00 4.58 -0.01 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.20 +0.18 38 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.77 +0.09 37 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.49 +0.17 38 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 2.91 +0.03 39 0 1,032 0
29JUN26 22.00 C 2.33 2.33 2.33 2.37 +0.09 40 15 916 0
29JUN26 23.00 C 0.00 0.00 0.00 1.91 +0.07 40 0 338 0
29JUN26 24.00 C 1.50 1.50 1.50 1.55 +0.06 40 9 33 +9
29JUN26 25.00 C 0.00 0.00 0.00 1.25 +0.07 41 0 372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.97 +0.04 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.58 +0.04 40 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.44 +0.02 40 0 115 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.61 +0.23 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 10.12 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.64 +0.12 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.16 +0.11 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.69 +0.12 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.27 +0.12 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.80 +0.16 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.36 +0.08 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.93 +0.04 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.49 +0.15 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 6.03 -0.03 36 0 462 0
29SEP26 17.50 C 5.60 5.60 5.60 5.75 +0.25 39 88 50 -43
29SEP26 18.00 C 0.00 0.00 0.00 5.35 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.99 +0.15 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.66 +0.02 38 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 0.00 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 +0.04 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.52 +0.12 39 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 3.04 +0.11 40 0 17 0
29SEP26 23.00 C 2.56 2.56 2.47 2.62 +0.09 40 31 200 +17
29SEP26 24.00 C 0.00 0.00 0.00 2.23 +0.07 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.91 +0.07 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.63 +0.04 40 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 1.41 +0.04 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.23 +0.04 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 +0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.88 +0.04 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.02 41 0 4 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 +0.03 41 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 10.25 +0.21 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.80 +0.22 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.36 +0.24 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.93 +0.25 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.51 +0.26 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.10 +0.32 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.53 +0.10 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.11 +0.13 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.73 +0.05 35 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.39 +0.09 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 6.05 +0.12 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.72 +0.10 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.41 +0.11 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.10 +0.15 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.82 +0.13 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.55 +0.10 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 4.03 +0.10 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.56 +0.12 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 3.15 +0.10 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.76 +0.09 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.44 +0.08 39 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 +0.06 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.91 +0.05 40 0 17 0
30DEC26 28.00 C 1.67 1.67 1.67 1.70 +0.03 41 10 100 +9
30DEC26 29.00 C 0.00 0.00 0.00 1.52 +0.05 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.04 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.30 - 40 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 6.74 - 36 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.42 - 37 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 6.12 - 37 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.00 - 40 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 5.70 - 40 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 5.43 - 40 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 5.00 - 38 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 4.51 - 39 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 4.05 - 39 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 3.64 - 39 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 3.26 - 39 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 2.93 - 39 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 2.63 - 39 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.37 - 40 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 2.23 - 41 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 1.98 - 41 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.78 - 41 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.58 - 41 0 0 -
TOTAL CALL 666 51,950 +296
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 846 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 9,090 0
30MAR26 18.50 P 0.10 0.10 0.10 0.07 -0.02 44 10 283 +10
30MAR26 19.00 P 0.14 0.14 0.14 0.11 -0.04 43 16 362 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 -0.05 43 0 847 0
30MAR26 20.00 P 0.28 0.28 0.28 0.26 -0.05 44 10 572 0
30MAR26 21.00 P 0.53 0.53 0.49 0.49 -0.11 43 34 343 -32
30MAR26 22.00 P 0.97 0.97 0.97 0.87 -0.14 43 10 296 +10
30MAR26 23.00 P 1.55 1.55 1.55 1.40 -0.17 44 4 321 0
30MAR26 24.00 P 2.28 2.31 2.28 2.07 -0.20 45 45 155 +45
30MAR26 25.00 P 0.00 0.00 0.00 2.88 -0.05 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.61 -0.37 41 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 4.49 -0.44 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.62 -0.22 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.59 -0.13 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.70 -0.02 75 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.51 -0.21 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.48 -0.24 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 23 0
29APR26 17.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 141 0
29APR26 18.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 144 0
29APR26 19.00 P 0.33 0.33 0.33 0.29 -0.04 42 20 173 +20
29APR26 19.50 P 0.40 0.43 0.40 0.37 -0.06 41 25 87 0
29APR26 20.00 P 0.00 0.00 0.00 0.48 -0.08 41 0 196 0
29APR26 21.00 P 0.85 0.85 0.85 0.79 -0.10 41 75 327 +75
29APR26 22.00 P 0.00 0.00 0.00 1.21 -0.13 41 0 145 0
29APR26 23.00 P 0.00 0.00 0.00 1.74 -0.17 41 0 133 0
29APR26 24.00 P 2.53 2.53 2.51 2.39 -0.18 42 21 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.17 -0.19 44 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 3.98 0.00 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.86 -0.21 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.78 -0.23 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.68 -0.09 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.70 -0.04 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.60 -0.32 54 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.58 -0.14 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.35 -0.04 41 0 4 0
28MAY26 19.00 P 0.00 0.00 0.00 0.45 -0.04 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.55 -0.07 40 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.69 -0.07 40 0 35 0
28MAY26 21.00 P 0.00 0.00 0.00 1.03 -0.10 40 0 80 0
28MAY26 22.00 P 1.52 1.52 1.52 1.47 -0.13 40 70 183 +59
28MAY26 23.00 P 0.00 0.00 0.00 2.01 -0.16 40 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 2.65 -0.17 41 0 89 0
28MAY26 25.00 P 0.00 0.00 0.00 3.41 -0.05 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.04 -0.34 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.03 -0.04 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.91 -0.10 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.84 -0.08 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.79 -0.07 51 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.68 -0.24 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.66 -0.10 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 1,008 0
29JUN26 18.00 P 0.46 0.46 0.46 0.42 -0.05 40 10 285 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.53 -0.06 40 0 230 0
29JUN26 19.00 P 0.00 0.00 0.00 0.65 -0.06 40 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 0.79 -0.07 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 0.94 -0.08 39 0 333 0
29JUN26 21.00 P 0.00 0.00 0.00 1.32 -0.11 39 0 466 0
29JUN26 22.00 P 1.91 1.91 1.91 1.80 -0.12 40 15 110 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.36 -0.13 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.00 -0.14 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 3.72 -0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.50 -0.01 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.31 -0.21 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.16 -0.07 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.05 -0.13 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.94 0.00 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.83 -0.09 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.77 -0.10 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.04 41 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.04 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 -0.05 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.05 42 0 518 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.07 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 -0.07 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.04 -0.08 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 -0.09 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.39 -0.10 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.60 -0.10 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.04 -0.12 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.55 -0.13 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.13 -0.14 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.74 -0.17 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.42 -0.17 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.14 -0.12 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.90 -0.14 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.71 -0.20 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.53 -0.16 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.40 -0.14 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.29 -0.10 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.20 -0.22 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.04 40 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.05 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.06 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 -0.08 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 -0.08 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.56 -0.08 41 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 -0.10 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 1.98 -0.10 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.44 -0.13 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 -0.13 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 -0.15 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.15 -0.16 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.83 -0.16 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.52 -0.18 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.28 -0.18 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.04 -0.16 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 -0.20 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.69 -0.11 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.56 -0.19 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.44 -0.21 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 - 40 0 0 -
30MAR27 17.00 P 1.14 1.14 1.14 1.17 - 41 10 10 -
30MAR27 17.50 P 0.00 0.00 0.00 1.33 - 41 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.51 - 41 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.69 - 41 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.89 - 41 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 2.11 - 41 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 2.27 - 40 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 2.81 - 41 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 3.35 - 41 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 3.93 - 41 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 4.54 - 42 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 5.21 - 42 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 5.90 - 42 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 6.63 - 42 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 7.39 - 43 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 8.17 - 43 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 8.74 - 40 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 9.83 - 44 0 0 -
TOTAL PUT 375 47,743 +212
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$ 38.76
30MAR26 24.00 C 0.00 0.00 0.00 14.82 +0.28 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.82 +0.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.82 +0.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.79 +0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.83 +0.28 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.83 +0.40 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.81 +0.23 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.85 +0.28 29 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.81 +0.20 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.85 +0.39 20 0 87 0
30MAR26 35.00 C 3.50 3.80 3.50 3.87 +0.38 19 2 83 +1
30MAR26 36.00 C 0.00 0.00 0.00 2.91 +0.32 17 0 547 0
30MAR26 37.00 C 1.69 2.00 1.66 1.99 +0.24 16 15 434 0
30MAR26 38.00 C 1.06 1.26 1.00 1.27 +0.13 17 139 1,541 +108
30MAR26 39.00 C 0.50 0.76 0.50 0.76 +0.13 18 167 1,180 +55
30MAR26 40.00 C 0.31 0.40 0.30 0.40 +0.05 18 673 1,559 -118
30MAR26 41.00 C 0.17 0.21 0.15 0.18 +0.02 18 363 906 +135
30MAR26 42.00 C 0.09 0.11 0.09 0.07 0.00 18 92 487 +39
30MAR26 43.00 C 0.04 0.05 0.04 0.03 0.00 19 77 554 +77
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 19 28 1,933 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 40 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 13.88 +0.34 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.92 +0.37 46 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.89 +0.27 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.89 +0.22 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.93 +0.27 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.90 +0.32 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.91 +0.17 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.91 +0.19 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.98 +0.27 23 0 0 0
29APR26 34.00 C 4.66 4.66 4.66 5.11 +0.65 26 20 108 0
29APR26 35.00 C 0.00 0.00 0.00 4.14 +0.46 22 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 3.17 +0.32 19 0 148 0
29APR26 37.00 C 2.20 2.20 2.20 2.37 +0.25 18 5 49 -5
29APR26 38.00 C 0.00 0.00 0.00 1.69 +0.20 18 0 438 0
29APR26 39.00 C 0.00 0.00 0.00 1.13 +0.13 18 0 171 0
29APR26 40.00 C 0.60 0.76 0.60 0.75 +0.09 18 31 147 -3
29APR26 41.00 C 0.41 0.41 0.41 0.45 +0.05 18 3 89 0
29APR26 42.00 C 0.25 0.25 0.25 0.26 +0.03 18 1 64 +1
29APR26 43.00 C 0.19 0.21 0.19 0.14 +0.01 18 35 75 +35
29APR26 44.00 C 0.00 0.00 0.00 0.07 0.00 18 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29APR26 46.00 C 0.06 0.06 0.06 0.02 0.00 19 16 16 +16
29APR26 47.00 C 0.05 0.05 0.05 0.01 0.00 19 30 30 +30
28MAY26 26.00 C 0.00 0.00 0.00 12.94 +0.11 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.95 +0.33 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.96 +0.29 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.93 +0.19 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.01 +0.22 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.98 +0.24 17 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.01 +0.29 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.26 +0.36 24 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.35 +0.33 22 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.41 +0.29 19 0 39 0
28MAY26 37.00 C 0.00 0.00 0.00 2.68 +0.23 19 0 129 0
28MAY26 38.00 C 1.77 1.77 1.77 2.04 +0.20 19 2 161 0
28MAY26 39.00 C 1.34 1.39 1.20 1.50 +0.15 19 64 176 -4
28MAY26 40.00 C 0.91 0.91 0.91 1.09 +0.11 19 20 1,162 +20
28MAY26 41.00 C 0.00 0.00 0.00 0.75 +0.08 19 0 67 0
28MAY26 42.00 C 0.50 0.50 0.50 0.50 +0.05 19 45 73 +45
28MAY26 43.00 C 0.36 0.36 0.36 0.32 +0.03 19 20 36 +4
28MAY26 44.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 49 0
28MAY26 45.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.97 +0.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.00 +0.17 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.95 +0.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.02 +0.27 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.93 +0.11 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.05 +0.19 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.98 +0.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.29 +0.40 29 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 6.04 +0.20 9 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.37 +0.38 23 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 4.35 +0.21 19 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.67 +0.42 21 0 496 0
29JUN26 37.00 C 2.60 2.73 2.60 2.85 +0.29 20 16 582 +15
29JUN26 38.00 C 0.00 0.00 0.00 2.27 +0.24 20 0 2,275 0
29JUN26 39.00 C 0.00 0.00 0.00 1.74 +0.21 20 0 564 0
29JUN26 40.00 C 1.20 1.20 1.20 1.30 +0.18 20 10 709 -7
29JUN26 41.00 C 0.00 0.00 0.00 0.94 +0.14 20 0 961 0
29JUN26 42.00 C 0.00 0.00 0.00 0.66 +0.11 20 0 535 0
29JUN26 43.00 C 0.00 0.00 0.00 0.45 +0.08 20 0 284 0
29JUN26 44.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 392 0
29JUN26 45.00 C 0.28 0.31 0.28 0.20 +0.04 20 79 400 +25
29JUN26 46.00 C 0.20 0.25 0.20 0.13 +0.03 20 282 423 +242
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.01 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 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.97 +0.43 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.00 +0.17 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.03 +0.41 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.02 +0.27 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.07 +0.25 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.05 +0.19 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.11 +0.37 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.29 +0.40 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.19 +0.19 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.37 +0.26 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.53 +0.22 20 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 3.67 +0.21 18 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 3.12 +0.28 20 0 10 0
29SEP26 38.00 C 2.36 2.36 2.36 2.52 +0.22 19 5 16 +5
29SEP26 39.00 C 0.00 0.00 0.00 2.10 +0.23 20 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 +0.17 20 0 41 0
29SEP26 41.00 C 1.17 1.17 1.17 1.32 +0.15 20 1 24 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.03 +0.13 20 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 +0.11 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.46 +0.06 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.06 20 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 14.03 +0.45 32 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 13.01 +0.18 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.05 +0.43 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.03 +0.28 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.08 +0.26 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.07 +0.21 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 +0.41 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.29 +0.40 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.30 +0.30 19 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.56 +0.40 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.87 +0.39 20 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 +0.38 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 +0.38 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 3.20 +0.35 21 0 107 0
30DEC26 39.00 C 2.07 2.07 2.07 2.74 +0.32 21 1 91 +1
30DEC26 40.00 C 0.00 0.00 0.00 2.36 +0.32 21 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 2.01 +0.28 21 0 20 0
30DEC26 42.00 C 1.32 1.32 1.32 1.71 +0.27 22 2 73 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.45 +0.25 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 1.21 +0.21 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 +0.20 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.85 +0.17 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.73 +0.18 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.08 - 21 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 9.08 - 18 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 8.15 - 18 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.29 - 19 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 6.38 - 18 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 5.68 - 18 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 5.02 - 19 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 4.42 - 19 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 3.88 - 19 0 0 -
30MAR27 38.00 C 2.66 2.66 2.66 3.39 - 19 1 1 -
30MAR27 39.00 C 0.00 0.00 0.00 2.94 - 19 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 2.56 - 19 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 2.20 - 20 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 1.89 - 20 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 1.62 - 20 0 0 -
30MAR27 44.00 C 1.03 1.03 1.03 1.38 - 20 4 4 -
30MAR27 45.00 C 0.00 0.00 0.00 1.17 - 20 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 0.83 - 20 0 0 -
TOTAL CALL 2,249 25,193 +720
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 794 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 882 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 433 0
30MAR26 35.00 P 0.06 0.06 0.05 0.02 -0.03 18 17 1,209 +2
30MAR26 36.00 P 0.13 0.13 0.11 0.07 -0.07 18 81 846 +48
30MAR26 37.00 P 0.30 0.34 0.22 0.21 -0.11 18 94 668 +21
30MAR26 38.00 P 0.70 0.70 0.43 0.46 -0.21 18 258 637 +171
30MAR26 39.00 P 1.20 1.32 1.03 0.91 -0.29 18 148 323 +95
30MAR26 40.00 P 2.00 2.10 1.92 1.59 -0.33 19 3 116 0
30MAR26 41.00 P 2.50 2.50 2.50 2.38 -0.35 19 6 48 -5
30MAR26 42.00 P 0.00 0.00 0.00 3.30 -0.36 21 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.28 -0.36 24 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.40 -0.24 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.43 -0.21 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.26 -0.38 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.46 -0.18 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.33 -0.31 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.42 -0.22 56 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.24 -0.40 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.78 -0.36 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.29 -0.35 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.04 -0.30 91 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.48 -0.36 94 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 163 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 213 0
29APR26 33.00 P 0.06 0.06 0.05 0.02 -0.01 19 42 282 -42
29APR26 34.00 P 0.11 0.11 0.07 0.04 -0.03 18 33 198 +22
29APR26 35.00 P 0.17 0.17 0.13 0.10 -0.06 18 16 512 +1
29APR26 36.00 P 0.31 0.34 0.21 0.22 -0.09 18 95 218 +39
29APR26 37.00 P 0.50 0.50 0.45 0.42 -0.15 18 112 163 +77
29APR26 38.00 P 0.97 0.97 0.97 0.75 -0.21 18 3 194 0
29APR26 39.00 P 1.38 1.38 1.35 1.21 -0.27 18 19 60 +15
29APR26 40.00 P 0.00 0.00 0.00 1.84 -0.31 19 0 34 0
29APR26 41.00 P 0.00 0.00 0.00 2.60 -0.37 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.46 -0.21 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.40 -0.26 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.40 -0.38 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.43 -0.41 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.26 -0.38 26 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.46 -0.18 38 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 8 0
28MAY26 33.00 P 0.11 0.11 0.11 0.06 -0.03 19 37 40 -18
28MAY26 34.00 P 0.18 0.18 0.15 0.12 -0.05 19 14 73 +14
28MAY26 35.00 P 0.28 0.28 0.23 0.23 -0.08 19 41 75 -5
28MAY26 36.00 P 0.54 0.54 0.39 0.38 -0.13 18 124 222 +75
28MAY26 37.00 P 0.79 0.81 0.64 0.64 -0.16 18 64 510 -30
28MAY26 38.00 P 1.22 1.22 1.22 1.00 -0.21 19 15 600 0
28MAY26 39.00 P 1.45 1.45 1.45 1.47 -0.25 19 6 158 +6
28MAY26 40.00 P 2.44 2.44 2.44 2.06 -0.30 19 15 47 +15
28MAY26 41.00 P 0.00 0.00 0.00 2.82 -0.25 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 3.55 -0.20 19 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.40 -0.43 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.40 -0.42 22 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.43 -0.41 26 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 7.46 -0.40 29 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.49 -0.41 33 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 26 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 21 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 414 0
29JUN26 32.00 P 0.18 0.20 0.18 0.13 -0.03 19 13 377 +9
29JUN26 33.00 P 0.29 0.29 0.29 0.24 -0.04 20 1 328 0
29JUN26 34.00 P 0.46 0.46 0.46 0.38 -0.09 19 1 425 0
29JUN26 35.00 P 0.73 0.73 0.70 0.61 -0.09 19 11 429 0
29JUN26 36.00 P 1.03 1.03 1.03 0.90 -0.13 19 13 416 0
29JUN26 37.00 P 0.00 0.00 0.00 1.29 -0.18 19 0 61 0
29JUN26 38.00 P 2.10 2.10 1.86 1.77 -0.21 19 76 215 +31
29JUN26 39.00 P 0.00 0.00 0.00 2.34 -0.24 19 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 3.02 -0.30 19 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 3.82 -0.26 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 -0.13 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.28 -0.33 16 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.17 -0.44 14 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.25 -0.30 19 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.19 -0.44 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.43 +0.09 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.11 -0.41 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.78 -0.82 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.73 -0.73 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.71 -0.46 33 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.24 -0.23 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.71 -0.16 42 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.01 -0.34 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 197 0
29SEP26 32.00 P 0.34 0.34 0.34 0.33 -0.04 19 30 484 +8
29SEP26 33.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 136 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.08 19 0 79 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 282 0
29SEP26 36.00 P 1.30 1.30 1.30 1.33 -0.12 19 2 83 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.75 -0.15 19 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 2.23 -0.19 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.78 -0.26 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.45 -0.17 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.15 -0.30 19 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.08 -0.04 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.90 -0.06 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.76 -0.28 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 -0.49 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.38 -0.44 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.50 -0.25 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.45 -0.44 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.38 -0.22 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.18 -0.28 22 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 -0.56 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 87 0
30DEC26 29.00 P 0.24 0.24 0.24 0.26 +0.01 22 3 83 +3
30DEC26 30.00 P 0.00 0.00 0.00 0.38 0.00 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 -0.01 22 0 125 0
30DEC26 32.00 P 0.00 0.00 0.00 0.72 -0.02 22 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 0.95 -0.04 22 0 90 0
30DEC26 34.00 P 1.30 1.30 1.30 1.24 -0.06 22 1 237 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.62 -0.05 22 0 198 0
30DEC26 36.00 P 2.22 2.22 2.22 2.05 -0.03 22 7 23 +7
30DEC26 37.00 P 0.00 0.00 0.00 2.53 -0.03 22 0 40 0
30DEC26 38.00 P 0.00 0.00 0.00 3.05 -0.05 23 0 57 0
30DEC26 39.00 P 3.70 3.70 3.70 3.62 -0.08 23 15 30 +15
30DEC26 40.00 P 0.00 0.00 0.00 4.25 -0.09 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 4.92 -0.13 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.65 -0.15 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 -0.18 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.21 -0.21 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.06 -0.22 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.92 -0.26 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.82 -0.28 25 0 0 0
30MAR27 29.00 P 0.35 0.35 0.33 0.30 - 20 13 13 -
30MAR27 30.00 P 0.00 0.00 0.00 0.43 - 20 0 0 -
30MAR27 31.00 P 0.65 0.65 0.65 0.59 - 20 10 10 -
30MAR27 32.00 P 0.00 0.00 0.00 0.79 - 20 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 1.04 - 20 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.34 - 20 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.69 - 20 0 0 -
30MAR27 36.00 P 2.38 2.40 2.38 2.09 - 20 6 6 -
30MAR27 37.00 P 0.00 0.00 0.00 2.55 - 20 0 0 -
30MAR27 38.00 P 3.17 3.17 3.17 3.07 - 21 3 3 -
30MAR27 39.00 P 0.00 0.00 0.00 3.62 - 21 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 4.25 - 21 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 4.92 - 21 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 5.65 - 21 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 6.41 - 22 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 7.21 - 22 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 8.06 - 22 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 8.92 - 23 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 9.82 - 23 0 0 -
TOTAL PUT 1,448 18,936 +577
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$ 90.85
30MAR26 46.00 C 0.00 0.00 0.00 44.96 -1.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.11 -1.93 109 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.97 -1.25 72 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.97 -1.25 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.97 -1.25 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.38 -1.35 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.98 -1.26 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.49 -1.25 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.99 -1.26 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 29.21 -0.54 91 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.01 -1.11 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.39 -1.22 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.95 -1.15 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 18.52 -1.58 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.03 -1.58 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 13.61 -1.20 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.10 -1.62 23 0 48 0
30MAR26 82.50 C 0.00 0.00 0.00 9.00 -0.97 29 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 6.46 -1.25 22 0 104 0
30MAR26 87.50 C 0.00 0.00 0.00 4.45 -1.23 21 0 140 0
30MAR26 90.00 C 3.62 3.62 3.62 2.91 -1.03 22 6 871 0
30MAR26 92.50 C 1.79 1.79 1.79 1.76 -0.83 22 6 122 0
30MAR26 95.00 C 1.45 1.45 1.27 1.00 -0.62 23 105 233 +4
30MAR26 97.50 C 0.79 0.88 0.70 0.53 -0.39 23 38 296 +32
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.24 23 0 130 0
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.13 23 0 113 0
30MAR26 105.00 C 0.16 0.16 0.16 0.05 -0.06 23 5 232 +5
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.21 -0.69 62 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.01 -1.40 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.49 -1.42 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.12 -1.32 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.71 -1.86 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.14 -1.47 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.85 -1.19 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.54 -1.23 23 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 9.33 -0.94 23 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.31 -1.11 22 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 5.69 -1.03 24 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 4.04 -1.24 22 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 2.88 -0.93 23 0 42 0
29APR26 95.00 C 2.48 2.48 2.48 2.00 -0.74 23 2 62 -2
29APR26 97.50 C 1.63 1.63 1.63 1.35 -0.59 23 2 42 0
29APR26 100.00 C 1.15 1.15 1.15 0.86 -0.46 23 15 179 +15
29APR26 102.50 C 0.00 0.00 0.00 0.52 -0.35 23 0 38 0
29APR26 105.00 C 0.45 0.46 0.44 0.31 -0.24 23 12 45 +10
29APR26 107.50 C 0.00 0.00 0.00 0.18 -0.16 23 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 -0.10 23 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.48 -1.16 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.11 -1.30 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.09 -1.01 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.43 -1.05 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.75 -1.82 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.50 -1.88 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.77 -0.60 30 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.32 -1.38 26 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 9.96 -1.64 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.54 -1.02 26 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.60 -1.27 24 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.12 -0.82 24 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 3.95 -0.73 24 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 3.00 -0.62 24 0 33 0
28MAY26 97.50 C 2.08 2.08 2.08 2.22 -0.52 24 2 2 +2
28MAY26 100.00 C 1.69 1.69 1.69 1.62 -0.42 24 7 22 +6
28MAY26 102.50 C 1.29 1.29 1.29 1.16 -0.38 24 15 40 -15
28MAY26 105.00 C 0.99 0.99 0.99 0.84 -0.30 25 4 34 +4
28MAY26 107.50 C 0.00 0.00 0.00 0.59 -0.22 25 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.40 -0.16 25 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.27 -0.12 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.74 -1.25 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.77 -0.63 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.77 -0.97 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.34 -1.05 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.48 -1.16 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.24 -1.39 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.09 -1.01 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.64 -1.10 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.51 -1.15 35 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.54 -1.84 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.77 -1.15 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.35 -1.35 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 10.21 -1.39 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.54 -1.02 26 0 18 0
29JUN26 87.50 C 0.00 0.00 0.00 6.60 -1.27 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.12 -0.82 23 0 112 0
29JUN26 92.50 C 4.61 4.61 4.07 3.95 -0.77 24 60 70 +44
29JUN26 95.00 C 3.56 3.56 3.56 3.00 -0.62 24 15 860 +15
29JUN26 97.50 C 0.00 0.00 0.00 2.22 -0.52 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 -0.42 24 0 8 0
29JUN26 102.50 C 0.00 0.00 0.00 1.16 -0.38 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.84 -0.30 24 0 3 0
29JUN26 107.50 C 0.98 0.98 0.98 0.59 -0.22 24 15 17 +13
29JUN26 110.00 C 0.00 0.00 0.00 0.40 -0.16 24 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.27 -0.12 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.24 -0.63 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.34 -1.05 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.48 -1.16 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.24 -1.39 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.09 -1.01 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.64 -1.49 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.51 -1.15 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.54 -2.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.07 -0.85 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.99 -0.95 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.59 -1.01 23 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.36 -0.75 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 7.82 -1.00 25 0 0 0
29SEP26 90.00 C 7.33 7.33 7.33 6.49 -0.93 25 7 40 0
29SEP26 92.50 C 5.92 5.92 5.92 5.36 -0.81 25 2 8 +2
29SEP26 95.00 C 0.00 0.00 0.00 4.40 -0.71 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.57 -0.66 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.91 -0.55 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.34 -0.48 25 0 17 0
29SEP26 105.00 C 2.59 2.59 2.59 1.87 -0.43 24 2 14 +2
29SEP26 107.50 C 0.00 0.00 0.00 1.50 -0.34 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.18 -0.32 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.91 -0.25 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 -0.21 24 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 -0.18 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.48 -1.16 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.24 -1.42 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.09 -1.69 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.82 -1.31 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 19.51 -1.68 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.33 -1.24 25 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 15.74 -0.72 27 0 0 0
30DEC26 80.00 C 14.35 14.35 14.35 13.04 -1.52 23 4 33 0
30DEC26 82.50 C 0.00 0.00 0.00 12.10 -0.72 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 10.63 -0.79 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 9.14 -0.97 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 7.98 -0.86 25 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 6.94 -0.72 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.97 -0.70 25 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.15 -0.59 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.38 -0.59 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.77 -0.49 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.18 -0.48 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.72 -0.39 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.27 -0.39 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 -0.24 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.56 -0.30 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.33 -0.22 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.96 - 25 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 19.51 - 23 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 17.81 - 25 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 16.54 - 27 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 14.55 - 25 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 13.12 - 26 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 11.54 - 25 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 10.51 - 26 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 9.36 - 26 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 8.31 - 26 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 7.37 - 25 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 6.47 - 25 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 5.72 - 25 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 4.99 - 25 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 4.39 - 25 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 3.80 - 25 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 3.35 - 25 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 2.81 - 25 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 2.45 - 25 0 0 -
TOTAL CALL 324 6,844 +137
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 75 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 67 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR26 75.00 P 0.08 0.08 0.08 0.01 0.00 25 10 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 23 0 177 0
30MAR26 80.00 P 0.15 0.15 0.15 0.07 +0.01 23 30 196 +30
30MAR26 82.50 P 0.29 0.30 0.25 0.19 +0.02 23 46 418 +37
30MAR26 85.00 P 0.57 0.57 0.57 0.49 +0.07 23 15 594 0
30MAR26 87.50 P 0.92 1.10 0.92 1.07 +0.18 23 78 248 -16
30MAR26 90.00 P 1.96 2.02 1.88 2.01 +0.36 23 107 319 +103
30MAR26 92.50 P 2.93 3.12 2.93 3.37 +0.62 24 11 118 +10
30MAR26 95.00 P 0.00 0.00 0.00 5.13 +0.74 24 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 7.21 +1.11 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.43 +0.98 27 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 11.90 +1.41 31 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 14.57 +1.66 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.15 +1.54 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.72 +1.28 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.30 +1.90 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.87 +1.97 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.88 +1.29 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 49 0
29APR26 77.50 P 0.26 0.26 0.26 0.15 0.00 23 30 107 +21
29APR26 80.00 P 0.44 0.44 0.44 0.33 +0.01 23 10 118 +10
29APR26 82.50 P 0.68 0.68 0.68 0.64 +0.02 23 14 66 -2
29APR26 85.00 P 1.16 1.16 1.16 1.16 +0.08 23 1 222 0
29APR26 87.50 P 1.80 1.80 1.78 1.91 +0.21 23 18 103 +4
29APR26 90.00 P 2.69 2.69 2.69 2.97 +0.40 24 2 101 +2
29APR26 92.50 P 4.18 4.18 4.18 4.30 +0.57 24 15 100 +15
29APR26 95.00 P 0.00 0.00 0.00 5.95 +0.74 24 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 7.54 +0.42 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.91 +0.84 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.23 +1.00 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.57 +1.05 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.15 +1.21 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.72 +1.27 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.30 +1.29 42 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.87 +1.97 46 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.45 +1.86 50 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 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 45 0
28MAY26 77.50 P 0.53 0.53 0.53 0.47 +0.06 25 15 48 +15
28MAY26 80.00 P 0.83 0.83 0.81 0.80 +0.10 25 30 16 -15
28MAY26 82.50 P 1.24 1.25 1.24 1.29 +0.16 25 18 37 +18
28MAY26 85.00 P 1.82 2.01 1.82 1.97 +0.24 25 21 64 +21
28MAY26 87.50 P 2.65 2.65 2.65 2.86 +0.35 25 15 79 +15
28MAY26 90.00 P 3.77 4.08 3.76 3.97 +0.44 25 245 219 +215
28MAY26 92.50 P 0.00 0.00 0.00 5.31 +0.54 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.87 +0.65 26 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.64 +0.76 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.59 +0.86 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.71 +0.96 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.97 +1.06 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.33 +1.13 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.78 +1.20 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.30 +1.24 36 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.87 +1.97 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.45 +1.29 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 0.00 23 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 0.00 22 0 969 0
29JUN26 72.50 P 0.51 0.51 0.51 0.34 +0.01 22 16 76 +14
29JUN26 75.00 P 0.73 0.73 0.70 0.61 +0.03 22 30 80 +27
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.05 23 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.58 +0.11 23 0 38 0
29JUN26 82.50 P 2.11 2.11 2.11 2.32 +0.24 23 8 91 0
29JUN26 85.00 P 0.00 0.00 0.00 3.22 +0.31 22 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 4.33 +0.37 22 0 32 0
29JUN26 90.00 P 5.25 5.25 5.25 5.65 +0.45 22 15 152 +15
29JUN26 92.50 P 0.00 0.00 0.00 7.20 +0.56 21 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 9.42 +1.17 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.74 +0.72 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.75 +0.82 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.85 +0.90 17 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.04 +0.60 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.18 +1.44 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.60 +1.08 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.66 +1.37 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.30 +1.15 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.90 +1.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 0.00 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.76 +0.06 24 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 +0.10 24 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 +0.10 24 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.17 +0.17 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 2.88 +0.19 24 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 3.76 +0.26 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.79 +0.34 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.95 +0.38 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 7.28 +0.44 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 8.76 +0.54 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.37 +0.62 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.62 +1.09 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.63 +1.09 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.87 +0.42 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.91 +0.50 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.18 +0.94 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.09 +1.91 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.66 +0.75 18 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.77 +1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.90 +1.74 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 +0.04 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 +0.06 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.00 +0.09 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 +0.12 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.87 +0.14 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 +0.20 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.11 +0.23 24 0 6 0
30DEC26 80.00 P 3.64 3.64 3.64 3.92 +0.28 24 2 158 +2
30DEC26 82.50 P 0.00 0.00 0.00 4.86 +0.30 24 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 5.95 +0.39 24 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.13 +0.43 24 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 8.48 +0.51 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.97 +0.65 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 11.57 +0.74 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.28 +0.84 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.70 +1.45 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.00 +0.92 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.93 +0.99 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.00 +0.78 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.09 +1.02 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.28 +1.15 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.78 +1.39 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.17 +1.43 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.86 - 25 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.44 - 25 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 3.07 - 25 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 3.83 - 24 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 4.71 - 24 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 5.71 - 24 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 6.79 - 24 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 7.99 - 24 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 9.33 - 24 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 10.80 - 24 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 12.39 - 24 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 14.08 - 24 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 15.70 - 24 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 17.94 - 25 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 19.32 - 23 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 21.44 - 23 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 23.57 - 23 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 25.90 - 24 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 27.80 - 23 0 0 -
TOTAL PUT 802 7,757 +541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.18
30MAR26 9.75 C 0.00 0.00 0.00 6.45 +0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 +0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.70 +0.36 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.24 +0.46 71 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.71 +0.46 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.19 +0.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.71 +0.45 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.26 +0.46 47 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.69 +0.37 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.36 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.76 +0.34 27 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.34 +0.30 28 0 378 0
30MAR26 15.50 C 0.00 0.00 0.00 0.99 +0.25 30 0 424 0
30MAR26 16.00 C 0.62 0.72 0.60 0.70 +0.19 31 110 298 +42
30MAR26 16.50 C 0.40 0.48 0.40 0.47 +0.13 31 128 271 +3
30MAR26 17.00 C 0.28 0.34 0.28 0.32 +0.11 32 349 986 +37
30MAR26 17.50 C 0.20 0.21 0.19 0.19 +0.06 32 45 1,161 0
30MAR26 18.00 C 0.14 0.15 0.14 0.11 +0.04 32 62 533 +6
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 334 0
30MAR26 19.00 C 0.06 0.06 0.05 0.04 +0.02 33 33 576 +33
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 83 0
30MAR26 20.00 C 0.03 0.03 0.03 0.01 0.00 33 60 275 +60
30MAR26 21.00 C 0.02 0.02 0.02 0.01 0.00 39 20 60 -20
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.74 +0.35 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.25 +0.40 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.75 +0.42 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.26 +0.49 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.75 +0.38 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.27 +0.37 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.80 +0.34 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.30 +0.30 25 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.98 +0.37 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.61 +0.35 33 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.22 +0.26 30 2 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.94 +0.20 30 0 391 0
29APR26 16.50 C 0.61 0.72 0.61 0.71 +0.16 31 52 538 -5
29APR26 17.00 C 0.50 0.51 0.50 0.53 +0.13 31 121 697 +120
29APR26 17.50 C 0.00 0.00 0.00 0.40 +0.12 32 0 110 0
29APR26 18.00 C 0.32 0.32 0.32 0.29 +0.10 32 33 75 +21
29APR26 18.50 C 0.00 0.00 0.00 0.20 +0.07 32 0 91 0
29APR26 19.00 C 0.17 0.17 0.17 0.14 +0.05 32 2 83 0
29APR26 19.50 C 0.12 0.12 0.12 0.09 +0.03 32 15 85 +15
29APR26 20.00 C 0.09 0.09 0.09 0.06 +0.02 32 1 41 -1
29APR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 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 11.00 C 0.00 0.00 0.00 5.40 - 57 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 4.77 +0.42 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.29 +0.41 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.82 +0.39 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.35 +0.36 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.89 +0.32 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.45 +0.32 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.06 +0.29 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.71 +0.28 30 0 0 0
28MAY26 15.50 C 1.27 1.27 1.27 1.39 +0.25 30 15 15 +15
28MAY26 16.00 C 0.00 0.00 0.00 1.11 +0.21 30 0 500 0
28MAY26 16.50 C 0.86 0.86 0.86 0.88 +0.16 30 3 618 +3
28MAY26 17.00 C 0.00 0.00 0.00 0.70 +0.15 30 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.56 +0.15 31 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.43 +0.12 31 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 +0.10 31 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.24 +0.08 31 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 +0.05 31 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.54 +0.32 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 +0.41 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.41 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.40 +0.54 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 +0.42 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.29 +0.32 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.85 +0.38 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.38 +0.37 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.44 35 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.52 +0.39 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.07 +0.23 28 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 +0.25 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.47 +0.24 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 +0.23 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 +0.21 31 0 1,246 0
29JUN26 17.00 C 0.75 0.75 0.75 0.80 +0.19 31 1 1,030 -1
29JUN26 17.50 C 0.63 0.63 0.63 0.62 +0.15 31 1 592 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.48 +0.13 31 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 +0.10 31 0 105 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 +0.08 31 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 95 0
29JUN26 20.00 C 0.23 0.23 0.23 0.16 +0.05 31 5 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.32 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.29 +0.43 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 +0.42 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.40 +0.50 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.84 +0.40 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.34 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 +0.39 32 0 6 0
29SEP26 13.00 C 3.40 3.40 3.40 3.48 +0.40 33 3 3 +3
29SEP26 13.50 C 0.00 0.00 0.00 3.13 +0.36 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 +0.30 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 +0.33 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 +0.26 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 +0.25 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 +0.25 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 +0.21 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 +0.19 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 +0.18 32 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 +0.15 32 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 +0.14 32 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.11 32 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 +0.10 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.40 +0.08 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.55 +0.33 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.30 +0.33 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.82 +0.39 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.40 +0.44 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 +0.38 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 +0.36 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 +0.34 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 +0.33 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 +0.37 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.90 +0.29 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 +0.32 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 +0.30 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.07 +0.26 33 0 20 0
30DEC26 16.00 C 1.81 1.81 1.81 1.84 +0.25 32 1 8 0
30DEC26 16.50 C 1.61 1.61 1.61 1.62 +0.22 32 3 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.44 +0.22 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.18 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 +0.17 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.97 +0.15 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 +0.15 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 +0.12 32 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.11 32 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 +0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 2 0
30DEC26 24.00 C 0.33 0.33 0.33 0.21 +0.04 32 10 10 +10
30MAR27 11.00 C 0.00 0.00 0.00 5.40 - 35 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.95 - 34 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.54 - 33 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.14 - 33 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.79 - 33 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 3.46 - 33 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 3.14 - 33 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.87 - 33 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 2.61 - 33 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 2.35 - 33 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 2.13 - 32 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.92 - 32 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.73 - 32 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 1.56 - 32 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 1.40 - 32 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 1.26 - 32 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 1.12 - 32 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.01 - 32 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 0.90 - 32 0 0 -
TOTAL CALL 1,075 16,039 +342
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 819 0
30MAR26 14.00 P 0.04 0.04 0.04 0.04 -0.04 33 20 644 +20
30MAR26 14.50 P 0.09 0.09 0.09 0.09 -0.07 33 10 333 +10
30MAR26 15.00 P 0.19 0.19 0.16 0.17 -0.12 32 24 377 +14
30MAR26 15.50 P 0.37 0.37 0.30 0.31 -0.17 32 85 461 +34
30MAR26 16.00 P 0.55 0.55 0.55 0.52 -0.24 33 3 656 0
30MAR26 16.50 P 0.00 0.00 0.00 0.79 -0.30 33 0 258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.35 34 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.39 35 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.95 -0.39 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.42 -0.39 40 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 -0.40 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.36 -0.42 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 -0.40 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.85 -0.43 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.83 -0.45 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.98 -0.30 88 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.83 -0.50 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.83 -0.45 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.83 -0.54 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.83 -0.49 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.98 -0.37 122 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.83 -0.50 93 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.09 31 0 302 0
29APR26 15.00 P 0.00 0.00 0.00 0.34 -0.12 32 0 577 0
29APR26 15.50 P 0.00 0.00 0.00 0.51 -0.16 32 0 100 0
29APR26 16.00 P 0.79 0.79 0.71 0.74 -0.19 32 49 326 -6
29APR26 16.50 P 0.00 0.00 0.00 1.01 -0.25 32 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.33 -0.31 33 0 889 0
29APR26 17.50 P 0.00 0.00 0.00 1.69 -0.33 33 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.09 -0.34 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.46 -0.42 32 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.97 -0.36 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.41 -0.39 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.89 -0.41 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.85 -0.43 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.83 -0.45 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.98 -0.30 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.83 -0.50 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.04 31 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.07 31 0 60 0
28MAY26 14.50 P 0.34 0.34 0.34 0.31 -0.10 31 1 43 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.46 -0.12 31 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.65 -0.19 31 0 26 0
28MAY26 16.00 P 0.00 0.00 0.00 0.88 -0.19 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 -0.22 32 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.47 -0.29 32 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.82 -0.31 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 -0.34 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.61 -0.36 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.05 -0.35 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.49 -0.36 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 -0.43 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.85 -0.45 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.83 -0.45 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.98 -0.30 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.86 -0.47 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.06 30 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.09 30 0 261 0
29JUN26 14.00 P 0.42 0.42 0.41 0.41 -0.11 30 3 560 -1
29JUN26 14.50 P 0.57 0.57 0.57 0.56 -0.15 30 1 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 -0.18 30 0 128 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.21 30 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 -0.23 30 0 233 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.24 30 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 -0.35 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.32 -0.24 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 -0.31 33 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.08 -0.29 30 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.51 -0.29 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.96 -0.35 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.40 -0.32 29 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.33 -0.37 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.29 -0.36 21 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 -0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.23 -0.36 0 0 0 0
29JUN26 25.00 P 9.32 9.32 9.32 9.19 -0.39 0 100 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.08 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.09 31 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.11 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.14 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.16 31 0 177 0
29SEP26 15.00 P 1.14 1.14 1.11 1.12 -0.18 31 30 4,236 +30
29SEP26 15.50 P 0.00 0.00 0.00 1.36 -0.21 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 -0.23 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 -0.24 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.27 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.27 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 -0.37 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 -0.28 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 -0.33 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 -0.30 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.30 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 -0.30 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.38 -0.37 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 -0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 -0.41 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.06 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.09 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.11 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 -0.12 31 0 20 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 -0.15 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.17 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.17 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.21 31 0 0 0
30DEC26 16.00 P 1.82 1.82 1.82 1.86 -0.21 31 2 132 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.14 -0.24 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 -0.24 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 -0.25 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 -0.32 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 -0.28 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 -0.28 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.32 -0.31 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 -0.29 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 -0.29 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 -0.33 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 -0.35 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.26 -0.46 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 - 32 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.39 - 32 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.48 - 31 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.60 - 31 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.75 - 31 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.91 - 31 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 1.10 - 31 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 1.30 - 31 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.54 - 31 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.78 - 31 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 2.05 - 31 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 2.33 - 30 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.64 - 30 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.98 - 31 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 3.33 - 31 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.69 - 31 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 4.09 - 31 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.44 - 30 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 4.87 - 31 0 0 -
TOTAL PUT 328 21,599 +104
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 81.15
27FEB26 57.50 C 0.00 0.00 0.00 23.65 +0.69 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 21.15 +0.69 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 18.65 +0.69 0 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 16.15 +0.69 0 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 13.65 +0.69 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 11.15 +0.68 0 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 8.65 +0.67 0 0 0 0
27FEB26 75.00 C 6.40 6.40 6.40 6.15 +0.66 0 2 0 -2
27FEB26 77.50 C 4.30 4.50 4.14 3.65 +0.55 0 21 0 -181
27FEB26 80.00 C 1.50 2.20 1.50 1.15 +0.14 0 147 0 -180
27FEB26 82.50 C 0.12 0.50 0.01 0.00 -0.16 0 3,658 2,284 +1,718
27FEB26 85.00 C 0.05 0.05 0.01 0.00 -0.01 0 124 987 +12
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 7 685 -7
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 556 0
27FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 397 0
27FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
27FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 914 0
27FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
27FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 24.02 +0.82 155 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 21.53 +0.82 140 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 19.03 +0.81 124 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 16.54 +0.82 110 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 13.69 +0.70 47 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 11.19 +0.68 36 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 8.72 +0.64 39 0 0 0
06MAR26 75.00 C 6.60 6.60 6.60 6.33 +0.45 39 2 3 +2
06MAR26 77.50 C 0.00 0.00 0.00 4.30 +0.41 43 0 0 0
06MAR26 80.00 C 2.53 3.23 2.44 2.50 +0.30 41 96 182 -6
06MAR26 82.50 C 1.17 1.82 1.16 1.25 +0.13 40 559 430 +179
06MAR26 85.00 C 0.72 0.90 0.49 0.53 0.00 40 1,106 941 +361
06MAR26 87.50 C 0.28 0.42 0.23 0.19 -0.02 39 810 785 +71
06MAR26 90.00 C 0.17 0.20 0.10 0.06 -0.01 40 261 1,033 +177
06MAR26 92.50 C 0.11 0.11 0.07 0.02 -0.01 41 8 482 0
06MAR26 95.00 C 0.07 0.07 0.04 0.01 0.00 44 39 279 0
06MAR26 97.50 C 0.04 0.05 0.04 0.01 0.00 51 67 64 +29
06MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 57 226 415 +98
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.54 +0.72 112 0 0 0
30MAR26 46.00 C 34.82 34.82 34.82 35.41 +0.59 98 1 1 +1
30MAR26 47.00 C 0.00 0.00 0.00 34.56 +0.73 106 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.54 +0.71 101 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.56 +0.73 99 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.45 +0.62 87 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.90 +0.56 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.42 +0.79 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.02 +0.61 68 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 21.55 +0.57 62 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 19.13 +0.78 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.73 +0.57 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.03 +0.58 40 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 11.76 +0.36 40 0 3 0
30MAR26 72.50 C 10.28 10.28 10.28 9.92 +0.52 45 1 338 -1
30MAR26 75.00 C 0.00 0.00 0.00 7.92 +0.51 43 0 78 0
30MAR26 77.50 C 0.00 0.00 0.00 6.16 +0.39 42 0 537 0
30MAR26 80.00 C 5.25 5.31 4.81 4.66 +0.29 42 68 1,701 0
30MAR26 82.50 C 3.99 4.04 3.38 3.42 +0.20 41 2,417 3,805 +1,725
30MAR26 85.00 C 2.70 3.00 2.42 2.45 +0.10 41 2,733 5,000 +1,682
30MAR26 87.50 C 1.81 2.20 1.73 1.70 0.00 41 1,099 4,228 +851
30MAR26 90.00 C 1.30 1.56 1.19 1.15 -0.02 41 613 5,429 +411
30MAR26 92.50 C 1.00 1.13 0.83 0.75 -0.04 41 296 2,678 +114
30MAR26 95.00 C 0.72 0.84 0.60 0.48 -0.04 41 1,344 2,668 +278
30MAR26 97.50 C 0.55 0.61 0.43 0.30 -0.03 41 109 14,451 -25
30MAR26 100.00 C 0.40 0.49 0.34 0.18 -0.03 40 308 12,239 +6
30MAR26 102.50 C 0.36 0.36 0.27 0.11 -0.02 41 32 9,482 +10
30MAR26 105.00 C 0.28 0.30 0.22 0.07 -0.01 41 4,202 20,614 +3,811
30MAR26 107.50 C 0.21 0.23 0.21 0.04 -0.01 41 31 2,688 0
30MAR26 110.00 C 0.20 0.20 0.15 0.02 -0.01 40 233 22,704 +115
30MAR26 112.50 C 0.15 0.15 0.13 0.01 -0.01 40 42 3,380 0
30MAR26 115.00 C 0.14 0.14 0.12 0.01 0.00 42 485 8,163 -154
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5,442 0
30MAR26 120.00 C 0.08 0.09 0.08 0.01 0.00 47 77 11,764 -31
30MAR26 122.50 C 0.08 0.08 0.07 0.01 0.00 49 405 3,597 +405
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14,616 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,706 0
30MAR26 130.00 C 0.04 0.04 0.04 0.01 0.00 56 1,000 9,110 +267
30MAR26 132.50 C 0.05 0.05 0.05 0.01 0.00 58 75 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 0.05 0.05 0.03 0.01 0.00 61 130 1,601 0
30MAR26 140.00 C 0.04 0.04 0.02 0.01 0.00 63 532 11,133 -372
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 0.01 0.01 0.01 0.01 0.00 77 1 6,535 +1
30MAR26 162.50 C 0.01 0.01 0.01 0.01 0.00 79 59 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 82 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 85 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 89 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 92 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 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 96 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 109 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 119 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 121 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 124 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 126 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 128 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 131 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 133 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 135 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 136 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 138 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 141 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 144 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 36.78 +0.81 87 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.79 +0.81 84 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.75 +0.77 79 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.79 +0.80 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.80 +0.79 76 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.81 +0.83 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.36 +0.82 68 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.93 +0.81 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.52 +0.76 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.12 +0.76 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.73 +0.73 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.34 +0.63 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.05 +0.96 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.51 +0.45 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.57 +0.39 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.80 +0.32 38 0 1 0
29APR26 77.50 C 7.74 8.02 7.74 7.43 +0.39 40 60 90 +60
29APR26 80.00 C 6.20 6.20 6.20 6.00 +0.32 39 2 472 +2
29APR26 82.50 C 5.30 5.31 4.97 4.78 +0.26 39 131 2,112 -4
29APR26 85.00 C 4.00 4.25 3.86 3.75 +0.17 39 131 1,027 +123
29APR26 87.50 C 0.00 0.00 0.00 2.90 +0.10 39 0 1,038 0
29APR26 90.00 C 2.67 2.69 2.30 2.21 +0.02 38 99 1,040 +96
29APR26 92.50 C 1.95 2.04 1.87 1.66 -0.01 38 24 1,000 +15
29APR26 95.00 C 1.50 1.68 1.40 1.24 -0.01 38 137 1,761 +102
29APR26 97.50 C 1.24 1.34 1.12 0.91 -0.02 38 77 2,948 +12
29APR26 100.00 C 1.02 1.10 0.91 0.66 -0.02 38 106 4,808 +6
29APR26 102.50 C 0.86 0.89 0.78 0.47 -0.03 38 132 7,065 -23
29APR26 105.00 C 0.70 0.71 0.61 0.34 -0.02 38 25 2,601 -1
29APR26 107.50 C 0.59 0.60 0.54 0.24 -0.02 38 170 2,213 +55
29APR26 110.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 2,142 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 1,207 0
29APR26 115.00 C 0.39 0.39 0.38 0.08 -0.01 38 10 1,867 +4
29APR26 117.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 556 0
29APR26 120.00 C 0.33 0.34 0.30 0.04 -0.01 39 45 872 +18
29APR26 122.50 C 0.28 0.28 0.28 0.03 0.00 39 5 165 0
29APR26 125.00 C 0.25 0.25 0.25 0.02 0.00 39 5 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.18 0.18 0.18 0.01 0.00 42 21 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,606 0
29APR26 140.00 C 0.17 0.20 0.16 0.01 0.00 45 1,057 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 47 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 0.18 0.18 0.15 0.01 0.00 50 302 16,788 +239
28MAY26 45.00 C 0.00 0.00 0.00 37.01 +0.87 76 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.03 +0.87 74 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 34.96 +0.98 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 33.88 +0.89 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.06 +1.05 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.09 +1.09 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.63 +1.03 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.27 +1.06 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.84 +1.00 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.52 +1.01 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.16 +0.68 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.90 +0.64 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.74 +0.58 43 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 13.32 +0.45 38 0 62 0
28MAY26 72.50 C 0.00 0.00 0.00 11.50 +0.40 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.83 +0.34 38 0 0 0
28MAY26 77.50 C 8.92 8.92 8.86 8.58 +0.47 40 60 60 +45
28MAY26 80.00 C 7.52 7.52 7.51 7.20 +0.36 39 56 699 +36
28MAY26 82.50 C 6.49 6.54 6.08 5.99 +0.31 39 640 3,142 +512
28MAY26 85.00 C 5.34 5.51 5.08 4.94 +0.28 39 262 2,730 +121
28MAY26 87.50 C 4.50 4.55 4.46 4.04 +0.19 39 38 1,494 +1
28MAY26 90.00 C 3.48 3.70 3.40 3.27 +0.11 39 7 1,008 -4
28MAY26 92.50 C 3.11 3.11 2.95 2.63 +0.06 38 293 499 +21
28MAY26 95.00 C 2.58 2.58 2.56 2.10 +0.04 38 63 824 +13
28MAY26 97.50 C 2.18 2.18 1.89 1.66 +0.02 38 34 950 0
28MAY26 100.00 C 1.79 1.79 1.62 1.31 +0.02 38 124 1,401 +101
28MAY26 102.50 C 1.41 1.41 1.34 1.02 0.00 38 120 769 +100
28MAY26 105.00 C 1.29 1.29 1.19 0.80 +0.01 38 30 879 0
28MAY26 107.50 C 1.04 1.11 0.99 0.62 0.00 38 25 747 +15
28MAY26 110.00 C 0.88 0.89 0.85 0.47 -0.01 38 17 2,101 +17
28MAY26 112.50 C 0.78 0.78 0.78 0.36 -0.01 38 6 292 +6
28MAY26 115.00 C 0.73 0.73 0.68 0.28 0.00 38 59 260 +5
28MAY26 117.50 C 0.65 0.65 0.65 0.21 -0.01 38 12 334 +10
28MAY26 120.00 C 0.55 0.55 0.55 0.16 0.00 38 15 656 0
28MAY26 122.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 199 0
28MAY26 127.50 C 0.00 0.00 0.00 0.07 0.00 38 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.04 0.00 38 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.03 0.00 38 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.02 0.00 38 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 142.50 C 0.26 0.26 0.26 0.01 0.00 38 5 5 +5
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 37.16 +1.02 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.20 +0.77 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.23 +1.02 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.27 +0.76 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.27 +0.72 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.36 +0.76 59 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.98 +0.76 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.60 +0.73 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.27 +0.70 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.98 +0.66 48 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.73 +0.63 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 18.59 +0.61 44 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 16.56 +0.58 43 0 12 0
29JUN26 70.00 C 15.12 15.12 15.12 14.65 +0.95 42 30 2,571 +30
29JUN26 72.50 C 0.00 0.00 0.00 12.51 +0.49 39 0 74 0
29JUN26 75.00 C 0.00 0.00 0.00 10.93 +0.17 39 0 680 0
29JUN26 77.50 C 0.00 0.00 0.00 9.77 +0.53 40 0 30 0
29JUN26 80.00 C 8.53 8.57 8.40 8.44 +0.60 40 8 6,711 +4
29JUN26 82.50 C 7.50 7.76 7.27 7.24 +0.44 40 289 749 +210
29JUN26 85.00 C 6.51 6.66 6.20 6.17 +0.31 39 92 2,777 +44
29JUN26 87.50 C 5.57 5.73 5.48 5.24 +0.28 39 32 1,821 +27
29JUN26 90.00 C 4.18 4.80 4.18 4.42 +0.24 39 8 2,135 +1
29JUN26 92.50 C 0.00 0.00 0.00 3.72 +0.22 39 0 594 0
29JUN26 95.00 C 3.57 3.57 3.39 3.11 +0.19 39 1,136 3,166 +1,106
29JUN26 97.50 C 2.78 2.85 2.78 2.59 +0.16 39 32 2,916 +1
29JUN26 100.00 C 2.54 2.68 2.44 2.14 +0.13 39 134 10,107 -3
29JUN26 102.50 C 0.00 0.00 0.00 1.77 +0.11 39 0 3,303 0
29JUN26 105.00 C 2.00 2.03 1.80 1.46 +0.10 39 10 14,215 -1
29JUN26 107.50 C 0.00 0.00 0.00 1.19 +0.08 39 0 2,443 0
29JUN26 110.00 C 1.43 1.44 1.43 0.97 +0.06 39 7 9,575 +1
29JUN26 112.50 C 1.32 1.34 1.26 0.79 +0.05 39 10 1,088 +6
29JUN26 115.00 C 1.15 1.15 1.13 0.65 +0.05 39 4,009 12,214 +3,991
29JUN26 117.50 C 1.08 1.08 1.02 0.52 +0.04 39 8 3,655 0
29JUN26 120.00 C 0.99 0.99 0.99 0.42 +0.03 39 1,610 6,241 -761
29JUN26 122.50 C 0.89 0.89 0.89 0.34 +0.03 39 4 3,222 0
29JUN26 125.00 C 0.80 0.80 0.76 0.27 +0.02 39 27 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 1,428 0
29JUN26 130.00 C 0.61 0.65 0.61 0.18 +0.02 39 13 12,913 -13
29JUN26 132.50 C 0.59 0.60 0.59 0.14 +0.01 39 4 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.11 0.00 39 0 2,617 0
29JUN26 137.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 0.00 39 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 0.00 39 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 0.00 39 0 740 0
29JUN26 150.00 C 0.38 0.38 0.38 0.03 0.00 39 1 2,897 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 0.00 38 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 397 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 43 0 210 0
29JUN26 180.00 C 0.22 0.22 0.22 0.01 0.00 44 4 377 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 46 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 0.13 0.13 0.13 0.01 0.00 49 6 2,370 +6
29SEP26 45.00 C 0.00 0.00 0.00 37.89 +0.76 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.96 +0.75 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.03 +0.75 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.06 +0.70 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.14 +0.70 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.27 +0.74 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.01 +0.72 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.76 +0.66 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.57 +0.59 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.47 +0.72 45 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 22.46 +0.54 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 20.54 +0.49 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.74 +0.46 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 17.04 +0.71 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.44 +0.82 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.56 +0.34 39 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 12.22 +0.30 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 11.28 +0.57 41 0 3,210 0
29SEP26 82.50 C 10.21 10.21 10.21 10.14 +0.36 41 8 1,062 -2
29SEP26 85.00 C 9.45 9.45 9.45 9.10 +0.52 41 5 640 0
29SEP26 87.50 C 0.00 0.00 0.00 8.13 +0.45 40 0 2,119 0
29SEP26 90.00 C 0.00 0.00 0.00 7.25 +0.32 40 0 2,496 0
29SEP26 92.50 C 6.53 6.86 6.53 6.45 +0.22 40 45 189 +38
29SEP26 95.00 C 0.00 0.00 0.00 5.73 +0.14 40 0 4,060 0
29SEP26 97.50 C 5.43 5.44 5.43 5.08 +0.11 40 100 1,946 0
29SEP26 100.00 C 4.80 4.98 4.80 4.50 +0.09 40 19 6,379 -5
29SEP26 102.50 C 0.00 0.00 0.00 3.98 +0.08 40 0 2,694 0
29SEP26 105.00 C 0.00 0.00 0.00 3.52 +0.07 40 0 1,987 0
29SEP26 107.50 C 3.69 3.69 3.69 3.10 +0.05 40 1 1,372 -1
29SEP26 110.00 C 0.00 0.00 0.00 2.73 +0.04 40 0 6,115 0
29SEP26 112.50 C 0.00 0.00 0.00 2.40 +0.03 40 0 514 0
29SEP26 115.00 C 2.77 2.77 2.77 2.11 +0.02 40 43 1,543 -43
29SEP26 117.50 C 0.00 0.00 0.00 1.86 +0.03 40 0 820 0
29SEP26 120.00 C 0.00 0.00 0.00 1.63 +0.02 40 0 1,912 0
29SEP26 122.50 C 0.00 0.00 0.00 1.43 +0.01 40 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 +0.01 40 0 1,213 0
29SEP26 127.50 C 0.00 0.00 0.00 1.10 +0.01 40 0 326 0
29SEP26 130.00 C 1.63 1.63 1.63 0.96 0.00 40 26 2,440 0
29SEP26 132.50 C 0.00 0.00 0.00 0.84 0.00 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.74 0.00 40 0 248 0
29SEP26 137.50 C 0.00 0.00 0.00 0.64 0.00 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.56 0.00 40 0 622 0
29SEP26 142.50 C 0.00 0.00 0.00 0.49 0.00 40 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.43 0.00 40 0 265 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 0.00 40 0 225 0
29SEP26 150.00 C 1.00 1.00 0.97 0.33 0.00 40 30 400 +30
29SEP26 152.50 C 0.92 0.92 0.92 0.29 0.00 40 5 185 +5
29SEP26 155.00 C 0.88 0.89 0.88 0.25 0.00 40 40 177 +40
29SEP26 157.50 C 0.00 0.00 0.00 0.22 0.00 40 0 1,129 0
29SEP26 160.00 C 0.82 0.82 0.82 0.19 0.00 40 17 359 -17
30DEC26 45.00 C 38.70 38.70 38.65 38.67 +0.73 53 10 15,012 +10
30DEC26 46.00 C 0.00 0.00 0.00 37.78 +0.72 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.88 +0.71 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.97 +0.68 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.99 +0.81 49 0 61 0
30DEC26 50.00 C 0.00 0.00 0.00 34.16 +0.64 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.97 +0.62 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.84 +0.59 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.80 +0.57 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.84 +0.54 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 23.97 +0.51 43 0 1 0
30DEC26 65.00 C 22.50 22.50 22.50 22.20 +0.49 42 10 7 -3
30DEC26 67.50 C 0.00 0.00 0.00 20.51 +0.46 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.92 +0.43 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.43 +0.40 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 16.03 +0.38 41 0 18 0
30DEC26 77.50 C 0.00 0.00 0.00 14.71 +0.34 41 0 6 0
30DEC26 80.00 C 13.60 13.60 13.40 13.34 +0.43 40 6 861 -4
30DEC26 82.50 C 0.00 0.00 0.00 12.36 +0.54 41 0 1,429 0
30DEC26 85.00 C 0.00 0.00 0.00 11.30 +0.45 40 0 2,301 0
30DEC26 87.50 C 10.55 10.55 10.55 10.33 +0.40 40 5 141 0
30DEC26 90.00 C 9.83 9.85 9.83 9.42 +0.23 40 5 1,695 +3
30DEC26 92.50 C 0.00 0.00 0.00 8.59 +0.20 40 0 212 0
30DEC26 95.00 C 0.00 0.00 0.00 7.83 +0.18 40 0 1,222 0
30DEC26 97.50 C 0.00 0.00 0.00 7.13 +0.17 40 0 1,046 0
30DEC26 100.00 C 7.00 7.20 6.87 6.48 +0.15 40 52 3,112 -21
30DEC26 102.50 C 0.00 0.00 0.00 5.89 +0.13 40 0 521 0
30DEC26 105.00 C 0.00 0.00 0.00 5.35 +0.12 40 0 1,033 0
30DEC26 107.50 C 0.00 0.00 0.00 4.86 +0.11 40 0 174 0
30DEC26 110.00 C 0.00 0.00 0.00 4.41 +0.09 40 0 651 0
30DEC26 112.50 C 0.00 0.00 0.00 4.00 +0.08 40 0 83 0
30DEC26 115.00 C 4.35 4.35 4.35 3.63 +0.08 40 20 336 +20
30DEC26 117.50 C 0.00 0.00 0.00 3.29 +0.07 40 0 279 0
30DEC26 120.00 C 3.80 3.90 3.74 2.98 +0.06 40 31 541 +10
30DEC26 122.50 C 0.00 0.00 0.00 2.70 +0.05 40 0 374 0
30DEC26 125.00 C 0.00 0.00 0.00 2.44 +0.04 40 0 502 0
30DEC26 127.50 C 0.00 0.00 0.00 2.21 +0.04 40 0 346 0
30DEC26 130.00 C 2.95 2.95 2.95 2.00 +0.03 40 4 547 +4
30DEC26 132.50 C 0.00 0.00 0.00 1.81 +0.03 40 0 364 0
30DEC26 135.00 C 0.00 0.00 0.00 1.64 +0.03 40 0 165 0
30DEC26 137.50 C 2.46 2.46 2.46 1.48 +0.02 40 4 171 -4
30DEC26 140.00 C 0.00 0.00 0.00 1.34 +0.02 40 0 115 0
30DEC26 142.50 C 0.00 0.00 0.00 1.21 +0.01 40 0 254 0
30DEC26 145.00 C 0.00 0.00 0.00 1.10 +0.02 40 0 139 0
30DEC26 147.50 C 1.83 1.83 1.83 0.99 +0.01 40 1 69 -1
30DEC26 150.00 C 0.00 0.00 0.00 0.90 +0.01 40 0 555 0
30DEC26 152.50 C 0.00 0.00 0.00 0.81 +0.01 40 0 576 0
30DEC26 155.00 C 0.00 0.00 0.00 0.74 +0.01 40 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 0.67 +0.01 40 0 298 0
30DEC26 160.00 C 1.49 1.49 1.44 0.60 0.00 40 17 497 -11
30MAR27 57.50 C 0.00 0.00 0.00 28.98 - 44 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 27.13 - 43 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 25.36 - 43 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 23.68 - 42 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 22.09 - 42 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 20.58 - 42 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 19.14 - 41 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 17.76 - 41 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 16.54 - 41 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 15.18 - 40 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 14.24 - 41 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 13.20 - 41 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 12.22 - 40 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 11.32 - 40 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 10.47 - 40 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 9.68 - 40 0 0 -
30MAR27 97.50 C 9.08 9.08 9.08 8.95 - 40 2 2 -
30MAR27 100.00 C 8.90 8.90 8.90 8.27 - 40 4 4 -
30MAR27 102.50 C 8.03 8.10 8.03 7.64 - 40 7 7 -
TOTAL CALL 35,822 600,682 +17,770
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
27FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
27FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
27FEB26 77.50 P 0.05 0.05 0.03 0.00 -0.06 0 30 490 -27
27FEB26 80.00 P 0.38 0.38 0.01 0.00 -0.59 0 821 1,091 +442
27FEB26 82.50 P 1.09 1.21 0.50 1.35 -0.87 0 398 0 -1,066
27FEB26 85.00 P 3.12 3.80 2.80 3.85 -0.71 0 127 0 -169
27FEB26 87.50 P 5.90 6.20 5.90 6.35 -0.70 0 5 0 -110
27FEB26 90.00 P 7.90 7.90 7.90 8.85 -0.70 0 1 0 -29
27FEB26 92.50 P 0.00 0.00 0.00 11.35 -0.70 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 13.85 -0.70 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 16.35 -0.70 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 18.85 -0.70 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 21.35 -0.70 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 23.85 -0.70 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 26.35 -0.70 0 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
06MAR26 67.50 P 0.03 0.03 0.03 0.01 0.00 52 6 10 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 263 0
06MAR26 72.50 P 0.09 0.09 0.09 0.03 -0.06 39 10 272 0
06MAR26 75.00 P 0.24 0.24 0.17 0.15 -0.14 40 70 433 +43
06MAR26 77.50 P 0.50 0.60 0.40 0.47 -0.33 39 362 611 +306
06MAR26 80.00 P 1.60 1.60 0.87 1.20 -0.52 38 751 1,058 +421
06MAR26 82.50 P 2.60 2.60 1.90 2.45 -0.67 37 199 648 +24
06MAR26 85.00 P 3.85 4.12 3.82 4.20 -0.90 35 33 385 +31
06MAR26 87.50 P 6.29 6.29 6.29 6.50 -0.71 39 2 54 +2
06MAR26 90.00 P 0.00 0.00 0.00 8.88 -0.71 39 0 45 0
06MAR26 92.50 P 0.00 0.00 0.00 11.35 -0.70 0 0 6 0
06MAR26 95.00 P 0.00 0.00 0.00 13.85 -0.70 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 16.35 -0.70 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 18.85 -0.70 0 0 0 -6
06MAR26 102.50 P 0.00 0.00 0.00 21.35 -0.70 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 23.85 -0.70 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 26.35 -0.70 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 3 56 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 621 0
30MAR26 60.00 P 0.13 0.13 0.13 0.02 -0.01 42 150 1,442 +27
30MAR26 62.50 P 0.22 0.22 0.19 0.04 -0.03 41 16 353 +1
30MAR26 65.00 P 0.24 0.30 0.24 0.10 -0.07 40 234 1,279 +194
30MAR26 67.50 P 0.41 0.45 0.39 0.23 -0.11 41 243 1,474 -15
30MAR26 70.00 P 0.62 0.67 0.56 0.45 -0.19 41 293 4,859 +77
30MAR26 72.50 P 0.93 1.02 0.85 0.83 -0.27 41 707 3,867 +412
30MAR26 75.00 P 1.55 1.55 1.25 1.41 -0.34 41 752 10,479 +367
30MAR26 77.50 P 2.20 2.23 1.89 2.09 -0.53 40 507 5,705 -73
30MAR26 80.00 P 3.32 3.32 2.70 3.10 -0.63 39 843 12,634 -164
30MAR26 82.50 P 4.99 4.99 4.00 4.36 -0.64 39 491 6,515 +163
30MAR26 85.00 P 6.48 6.56 5.46 5.86 -0.81 38 354 23,735 -195
30MAR26 87.50 P 7.50 7.60 7.50 7.60 -0.90 37 3 4,610 +2
30MAR26 90.00 P 9.69 10.00 9.50 9.51 -0.99 36 32 25,550 +32
30MAR26 92.50 P 11.86 11.86 11.55 11.67 -0.83 35 6 4,935 0
30MAR26 95.00 P 13.95 14.26 13.95 14.12 -0.88 39 8 20,600 -6
30MAR26 97.50 P 16.70 16.70 16.70 16.46 -0.67 38 5 9,337 +3
30MAR26 100.00 P 18.48 19.00 18.00 18.91 -0.72 40 110 21,932 +53
30MAR26 102.50 P 0.00 0.00 0.00 21.37 -0.71 41 1 6,756 0
30MAR26 105.00 P 23.90 23.90 23.90 23.99 -1.28 52 4,004 18,306 -4,000
30MAR26 107.50 P 26.66 26.66 26.66 26.35 -0.70 0 1 939 -1
30MAR26 110.00 P 28.54 28.54 28.54 28.85 -0.70 0 3 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 31.35 -0.70 0 0 1,343 0
30MAR26 115.00 P 0.00 0.00 0.00 33.85 -0.70 0 0 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 36.35 -0.70 0 0 1,479 0
30MAR26 120.00 P 0.00 0.00 0.00 38.85 -0.70 0 0 3,782 0
30MAR26 122.50 P 0.00 0.00 0.00 41.35 -0.70 0 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 43.85 -0.70 0 0 635 0
30MAR26 127.50 P 48.01 48.01 48.01 46.35 -0.70 0 10 661 0
30MAR26 130.00 P 48.30 48.30 48.30 48.85 -0.70 0 40 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 51.35 -0.70 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 53.85 -0.70 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 56.35 -0.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 58.85 -0.70 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 61.35 -0.70 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 63.85 -0.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 71.35 -0.70 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 73.85 -0.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 76.35 -0.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 78.85 -0.70 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 81.35 -0.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 83.85 -0.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 86.35 -0.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 88.85 -0.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 91.35 -0.70 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 93.85 -0.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 96.35 -0.70 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 98.85 -0.72 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 101.35 -0.70 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 103.85 -0.70 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 106.35 -0.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 108.85 -0.70 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 111.35 -0.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 113.85 -0.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 116.35 -0.70 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 118.85 -0.70 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 123.85 -0.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 128.85 -0.70 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 133.85 -0.70 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 138.85 -0.70 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 143.85 -0.70 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 148.85 -0.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 153.85 -0.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 158.85 -0.71 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 163.85 -0.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 168.85 -0.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 173.85 -0.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 178.85 -0.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 183.85 -0.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 188.85 -0.70 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 193.85 -0.70 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 198.85 -0.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 203.85 -0.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 208.85 -0.70 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 213.85 -0.70 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 218.85 -0.70 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 228.85 -0.70 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 238.85 -0.70 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.12 0.12 0.12 0.01 -0.01 39 6 10 +6
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 24 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 82 0
29APR26 60.00 P 0.30 0.30 0.30 0.11 -0.04 38 40 217 0
29APR26 62.50 P 0.00 0.00 0.00 0.21 -0.09 38 0 351 0
29APR26 65.00 P 0.60 0.64 0.58 0.38 -0.14 38 161 253 +50
29APR26 67.50 P 0.83 0.83 0.83 0.66 -0.19 38 23 748 +3
29APR26 70.00 P 1.28 1.28 1.15 1.07 -0.25 38 1,239 2,097 +1,095
29APR26 72.50 P 1.64 1.80 1.57 1.64 -0.31 38 351 1,816 +280
29APR26 75.00 P 2.41 2.41 2.20 2.28 -0.42 38 161 3,823 +99
29APR26 77.50 P 3.15 3.21 3.07 3.13 -0.53 37 198 1,940 +127
29APR26 80.00 P 4.07 4.28 4.00 4.20 -0.60 37 147 13,455 +73
29APR26 82.50 P 5.33 5.44 5.25 5.47 -0.67 37 13 2,923 -2
29APR26 85.00 P 6.80 7.02 6.60 6.93 -0.74 36 32 3,341 -1
29APR26 87.50 P 8.40 8.70 8.40 8.57 -0.93 36 3 3,797 -2
29APR26 90.00 P 0.00 0.00 0.00 10.65 -0.35 38 0 4,073 0
29APR26 92.50 P 0.00 0.00 0.00 12.62 -0.38 38 0 3,639 0
29APR26 95.00 P 0.00 0.00 0.00 14.66 -0.98 37 0 6,792 0
29APR26 97.50 P 17.31 17.31 16.31 16.85 -1.31 37 110 4,023 -110
29APR26 100.00 P 21.03 21.03 19.20 19.23 -0.69 38 14 721 -13
29APR26 102.50 P 0.00 0.00 0.00 21.42 -0.94 34 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 23.99 -1.28 39 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 26.38 -0.71 38 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 28.85 -0.71 0 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 31.35 -0.70 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.85 -0.77 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.35 -0.77 0 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 38.85 -0.77 0 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 41.35 -0.70 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.85 -0.77 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 46.35 -0.70 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.85 -0.70 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.35 -0.70 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.85 -0.77 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 56.35 -0.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.85 -0.77 0 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 61.35 -0.77 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 63.85 -0.70 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 37 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 14 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 0.17 -0.05 38 0 65 0
28MAY26 60.00 P 0.47 0.47 0.47 0.30 -0.08 38 2 152 +2
28MAY26 62.50 P 0.00 0.00 0.00 0.50 -0.12 38 0 143 0
28MAY26 65.00 P 0.94 1.02 0.94 0.80 -0.15 38 300 1,496 +300
28MAY26 67.50 P 1.38 1.38 1.38 1.20 -0.21 38 10 692 0
28MAY26 70.00 P 0.00 0.00 0.00 1.74 -0.26 38 0 1,023 0
28MAY26 72.50 P 2.50 2.50 2.36 2.38 -0.36 38 264 1,598 +83
28MAY26 75.00 P 3.30 3.30 2.97 3.12 -0.44 38 159 1,745 +61
28MAY26 77.50 P 4.02 4.06 3.81 4.05 -0.43 37 332 2,617 +155
28MAY26 80.00 P 5.18 5.42 4.88 5.18 -0.51 37 410 6,000 +54
28MAY26 82.50 P 6.08 6.47 6.06 6.46 -0.57 37 78 1,826 -2
28MAY26 85.00 P 7.85 7.98 7.67 7.93 -0.57 37 94 3,052 -19
28MAY26 87.50 P 0.00 0.00 0.00 9.50 -0.73 36 0 1,816 0
28MAY26 90.00 P 11.36 11.43 10.99 11.43 -0.57 37 5 1,162 -3
28MAY26 92.50 P 13.37 13.40 13.37 13.40 -0.63 38 31 897 0
28MAY26 95.00 P 15.37 15.40 15.37 15.40 -0.66 38 10 590 -1
28MAY26 97.50 P 0.00 0.00 0.00 17.46 -0.91 38 0 168 0
28MAY26 100.00 P 0.00 0.00 0.00 19.64 -0.85 38 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 21.87 -0.87 38 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 24.16 -1.11 37 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 26.46 -0.76 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.96 -0.62 38 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 31.40 -0.70 38 0 5 0
28MAY26 115.00 P 0.00 0.00 0.00 33.86 -0.76 38 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 36.35 -0.77 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.85 -0.77 0 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 41.35 -0.77 0 0 3 0
28MAY26 125.00 P 43.00 43.16 43.00 43.85 -0.77 0 40 40 +40
28MAY26 127.50 P 0.00 0.00 0.00 46.35 -0.70 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.85 -0.70 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 51.35 -0.70 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.85 -0.77 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 56.35 -0.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.85 -0.77 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.35 -0.77 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.85 -0.70 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 159 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 109 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 70 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 9 0
29JUN26 60.00 P 0.87 0.87 0.86 0.62 -0.06 39 10 1,121 +7
29JUN26 62.50 P 1.18 1.18 1.18 0.92 -0.09 39 6 212 +6
29JUN26 65.00 P 1.45 1.51 1.45 1.33 -0.12 39 36 1,470 +25
29JUN26 67.50 P 1.91 1.99 1.91 1.85 -0.14 39 60 7,372 +30
29JUN26 70.00 P 2.54 2.64 2.47 2.51 -0.16 39 119 3,659 +21
29JUN26 72.50 P 3.14 3.26 3.14 3.24 -0.28 39 76 1,741 +30
29JUN26 75.00 P 4.10 4.10 3.84 4.04 -0.37 38 133 13,228 -101
29JUN26 77.50 P 5.12 5.12 4.95 5.04 -0.48 38 66 2,607 +6
29JUN26 80.00 P 6.03 6.12 5.97 6.16 -0.47 37 65 19,877 0
29JUN26 82.50 P 7.46 7.46 7.46 7.45 -0.55 37 10 4,731 0
29JUN26 85.00 P 8.81 8.81 8.81 8.90 -0.64 37 8 5,313 0
29JUN26 87.50 P 10.49 10.49 10.40 10.51 -0.69 37 40 2,458 0
29JUN26 90.00 P 12.22 12.22 12.22 12.14 -0.79 37 2 8,438 +2
29JUN26 92.50 P 0.00 0.00 0.00 14.00 -0.64 37 0 4,165 0
29JUN26 95.00 P 15.64 15.93 15.64 15.99 -0.64 37 520 15,688 -20
29JUN26 97.50 P 0.00 0.00 0.00 18.02 -0.83 37 0 7,456 0
29JUN26 100.00 P 21.85 21.85 20.44 20.37 -0.71 39 21 15,253 -21
29JUN26 102.50 P 22.19 22.19 22.19 22.41 -0.72 39 30 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 24.61 -0.72 38 0 18,580 0
29JUN26 107.50 P 0.00 0.00 0.00 26.86 -0.74 38 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 29.14 -0.76 37 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 31.45 -0.75 36 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 33.99 -0.63 39 4,000 6,067 -4,000
29JUN26 117.50 P 0.00 0.00 0.00 36.42 -0.70 39 0 656 0
29JUN26 120.00 P 39.71 39.71 39.71 39.08 -0.90 44 20 5,837 -20
29JUN26 122.50 P 0.00 0.00 0.00 41.35 -0.77 0 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 43.85 -0.77 0 0 5,548 0
29JUN26 127.50 P 0.00 0.00 0.00 46.35 -0.70 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 48.85 -0.76 0 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 51.35 -0.70 0 0 800 0
29JUN26 135.00 P 53.48 53.48 53.48 53.85 -0.77 0 3 1,914 -3
29JUN26 137.50 P 0.00 0.00 0.00 56.35 -0.70 0 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 58.85 -0.77 0 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 61.35 -0.77 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 63.85 -0.76 0 0 765 0
29JUN26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 71.35 -0.76 0 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 73.85 -0.76 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.35 -0.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.85 -0.70 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.35 -0.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.85 -0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.35 -0.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.85 -0.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.35 -0.75 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.85 -0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.35 -0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.85 -0.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.35 -0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.85 -0.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 106.35 -0.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.85 -0.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 111.35 -0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.85 -0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 116.35 -0.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.85 -0.70 0 0 0 0
29SEP26 45.00 P 0.43 0.52 0.43 0.17 -0.03 40 6 99 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 -0.05 40 0 2 0
29SEP26 50.00 P 0.76 0.76 0.76 0.42 -0.06 40 2 886 +2
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.08 40 0 209 0
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.10 40 0 248 0
29SEP26 57.50 P 1.58 1.58 1.58 1.25 -0.13 40 6 461 +6
29SEP26 60.00 P 2.02 2.02 1.94 1.67 -0.18 40 13 667 +11
29SEP26 62.50 P 0.00 0.00 0.00 2.21 -0.18 40 0 331 0
29SEP26 65.00 P 2.92 2.95 2.92 2.85 -0.23 40 40 1,232 +40
29SEP26 67.50 P 3.50 3.50 3.50 3.55 -0.28 40 20 315 +20
29SEP26 70.00 P 4.17 4.22 4.17 4.34 -0.33 40 21 7,726 +21
29SEP26 72.50 P 5.15 5.15 5.15 5.15 -0.39 39 20 618 +20
29SEP26 75.00 P 5.98 5.98 5.94 6.12 -0.44 39 11 2,227 +1
29SEP26 77.50 P 7.20 7.30 7.20 7.20 -0.41 39 98 2,574 +95
29SEP26 80.00 P 8.38 8.38 8.27 8.40 -0.52 38 4 7,103 +3
29SEP26 82.50 P 0.00 0.00 0.00 9.73 -0.58 38 0 3,637 0
29SEP26 85.00 P 0.00 0.00 0.00 11.18 -0.53 38 0 6,674 0
29SEP26 87.50 P 0.00 0.00 0.00 12.71 -0.73 38 0 1,578 0
29SEP26 90.00 P 0.00 0.00 0.00 14.42 -0.72 39 0 4,243 0
29SEP26 92.50 P 0.00 0.00 0.00 16.17 -0.52 39 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 18.00 -0.56 39 0 6,758 0
29SEP26 97.50 P 0.00 0.00 0.00 19.90 -0.74 39 0 2,597 0
29SEP26 100.00 P 0.00 0.00 0.00 21.85 -0.74 39 1 6,700 +1
29SEP26 102.50 P 0.00 0.00 0.00 23.89 -0.60 39 0 3,853 0
29SEP26 105.00 P 27.71 27.71 27.71 26.11 -0.44 40 10 2,949 -10
29SEP26 107.50 P 0.00 0.00 0.00 28.06 -0.63 39 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 30.21 -1.02 39 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 32.57 -0.66 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 34.77 -0.69 39 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 37.03 -0.70 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.30 -0.71 39 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 41.61 -0.91 38 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 43.90 -0.92 36 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 46.51 -0.70 39 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 48.94 -0.70 39 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 51.39 -0.70 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 53.86 -0.76 39 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 56.35 -0.71 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.85 -0.77 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.35 -0.77 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.85 -0.76 0 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 71.35 -0.76 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.85 -0.76 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.35 -0.70 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.85 -0.70 0 0 0 0
30DEC26 45.00 P 0.79 0.91 0.79 0.42 -0.05 40 4 15,110 +4
30DEC26 46.00 P 0.00 0.00 0.00 0.50 -0.05 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 -0.06 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 -0.05 40 0 95 0
30DEC26 49.00 P 0.00 0.00 0.00 0.76 -0.08 40 0 102 0
30DEC26 50.00 P 0.00 0.00 0.00 0.88 -0.08 40 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 1.19 -0.11 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 1.60 -0.12 40 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 2.08 -0.16 40 0 44 0
30DEC26 60.00 P 0.00 0.00 0.00 2.64 -0.16 40 0 1,169 0
30DEC26 62.50 P 0.00 0.00 0.00 3.31 -0.20 40 0 653 0
30DEC26 65.00 P 0.00 0.00 0.00 4.03 -0.24 40 0 411 0
30DEC26 67.50 P 0.00 0.00 0.00 4.91 -0.26 40 0 257 0
30DEC26 70.00 P 5.70 5.70 5.70 5.74 -0.33 40 1 15,223 0
30DEC26 72.50 P 6.55 6.55 6.55 6.69 -0.37 39 95 1,131 0
30DEC26 75.00 P 7.60 7.78 7.60 7.71 -0.45 39 43 860 +19
30DEC26 77.50 P 0.00 0.00 0.00 8.84 -0.44 39 0 818 0
30DEC26 80.00 P 10.21 10.21 10.07 10.09 -0.50 39 97 9,460 +91
30DEC26 82.50 P 11.52 11.52 11.52 11.43 -0.54 39 3 2,123 0
30DEC26 85.00 P 0.00 0.00 0.00 12.88 -0.53 39 1,600 5,538 +1,600
30DEC26 87.50 P 0.00 0.00 0.00 14.39 -0.68 39 0 652 0
30DEC26 90.00 P 15.96 15.96 15.95 16.01 -0.78 39 31 3,580 0
30DEC26 92.50 P 0.00 0.00 0.00 17.77 -0.49 39 0 668 0
30DEC26 95.00 P 0.00 0.00 0.00 19.71 -0.52 40 0 2,712 0
30DEC26 97.50 P 21.60 21.60 20.98 21.46 -0.49 39 92 1,794 -62
30DEC26 100.00 P 23.50 23.50 22.86 23.37 -0.65 40 200 4,291 +33
30DEC26 102.50 P 0.00 0.00 0.00 25.27 -0.57 39 0 283 0
30DEC26 105.00 P 27.50 27.50 27.46 27.40 -0.45 40 31 449 0
30DEC26 107.50 P 0.00 0.00 0.00 29.31 -0.76 40 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 31.39 -0.78 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 33.49 -0.79 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 35.64 -0.63 39 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 38.00 -0.64 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 40.19 -0.66 40 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 42.42 -0.49 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 44.68 -0.49 40 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 46.95 -0.70 39 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 49.29 -0.60 39 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 51.55 -0.72 38 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.87 -0.98 36 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 56.48 -0.77 39 0 12 0
30DEC26 140.00 P 0.00 0.00 0.00 58.92 -0.76 39 0 45 0
30DEC26 142.50 P 0.00 0.00 0.00 61.38 -0.74 39 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 63.85 -0.76 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 66.35 -0.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.85 -0.70 0 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 71.35 -0.76 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.85 -0.76 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.35 -0.70 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.85 -0.70 0 0 176 0
30MAR27 57.50 P 3.20 3.21 3.20 2.86 - 40 9 9 -
30MAR27 60.00 P 0.00 0.00 0.00 3.54 - 40 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 4.27 - 40 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 5.12 - 40 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 5.94 - 40 0 0 -
30MAR27 70.00 P 6.72 6.72 6.72 6.88 - 39 1 1 -
30MAR27 72.50 P 0.00 0.00 0.00 7.83 - 39 0 0 -
30MAR27 75.00 P 8.97 8.97 8.97 8.97 - 39 2 2 -
30MAR27 77.50 P 10.13 10.18 10.13 10.13 - 39 2 2 -
30MAR27 80.00 P 11.46 11.46 11.46 11.39 - 39 1 1 -
30MAR27 82.50 P 12.78 12.78 12.78 12.78 - 39 1 1 -
30MAR27 85.00 P 0.00 0.00 0.00 14.13 - 38 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 15.66 - 39 0 0 -
30MAR27 90.00 P 17.13 17.13 17.13 17.26 - 39 30 30 -
30MAR27 92.50 P 0.00 0.00 0.00 18.94 - 39 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 20.80 - 39 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 22.63 - 39 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 24.50 - 39 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 26.41 - 39 0 0 -
TOTAL PUT 23,584 630,363 -3,124
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$ 12.52
30MAR26 6.75 C 0.00 0.00 0.00 5.79 -0.11 83 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.54 -0.11 77 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.29 -0.11 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.04 -0.11 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 -0.11 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.54 -0.11 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.29 -0.11 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.08 -0.08 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.83 -0.09 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.59 -0.08 51 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 2.07 -0.11 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.65 -0.10 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 -0.10 39 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.10 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.09 37 0 57 0
30MAR26 13.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 1,189 0
30MAR26 13.50 C 0.26 0.26 0.26 0.22 -0.05 38 45 157 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 52 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.86 -0.09 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.59 -0.11 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.36 -0.10 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.13 -0.09 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.90 -0.08 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 -0.13 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.17 -0.11 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.76 -0.10 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 -0.09 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.08 -0.07 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.80 -0.07 37 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.58 -0.09 37 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 297 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.50 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 3.64 -0.13 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.43 -0.08 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.20 -0.10 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.96 -0.09 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.75 -0.09 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.24 -0.10 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.84 -0.10 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.48 -0.10 35 0 0 0
28MAY26 12.00 C 1.23 1.23 1.23 1.21 -0.05 37 15 15 +15
28MAY26 12.50 C 1.00 1.00 1.00 0.94 -0.08 37 15 15 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 -0.06 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.61 -0.11 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.37 -0.13 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.13 -0.13 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 -0.12 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 -0.11 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 -0.12 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 -0.10 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.01 -0.10 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.79 -0.08 44 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.29 -0.17 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.92 -0.09 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.09 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.29 -0.08 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 2 0
29JUN26 13.50 C 0.72 0.72 0.72 0.66 -0.06 38 50 775 +50
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.05 37 0 35 0
29JUN26 14.50 C 0.47 0.47 0.47 0.39 -0.05 37 4 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 3.92 -0.12 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 -0.11 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 -0.12 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 -0.11 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 -0.11 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 -0.04 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.09 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 -0.10 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.85 -0.09 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 -0.08 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.06 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.06 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.05 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 -0.10 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 -0.10 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 -0.10 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 -0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.99 -0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 -0.08 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.08 -0.06 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.37 -0.05 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.04 -0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 -0.05 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.04 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 0.00 37 0 2,002 0
30MAR27 9.00 C 0.00 0.00 0.00 3.85 - 36 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.67 - 36 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.49 - 36 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.31 - 35 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 3.15 - 35 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 2.84 - 36 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 2.56 - 36 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 2.29 - 35 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.05 - 35 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 1.78 - 34 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.58 - 34 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 1.42 - 35 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.25 - 35 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.12 - 35 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.00 - 35 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 0.92 - 36 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 0.80 - 36 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 0.72 - 36 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 0.62 - 35 0 0 -
TOTAL CALL 129 23,737 +80
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 61 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 157 0
30MAR26 11.50 P 0.18 0.18 0.17 0.16 0.00 37 22 302 +22
30MAR26 12.00 P 0.33 0.33 0.32 0.31 +0.01 37 21 147 +21
30MAR26 12.50 P 0.53 0.54 0.53 0.52 +0.02 37 50 168 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.83 +0.05 38 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.06 40 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.07 41 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.06 +0.09 43 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.49 +0.09 36 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.98 +0.09 0 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.48 +0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.48 +0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.48 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.48 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.48 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.48 +0.11 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 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 +0.03 37 0 112 0
29APR26 12.50 P 0.00 0.00 0.00 0.72 +0.03 37 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 +0.04 37 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 +0.06 37 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.12 +0.08 37 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 +0.11 39 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.03 +0.07 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 +0.10 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.48 +0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.50 +0.02 35 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.97 +0.04 34 0 83 0
28MAY26 13.00 P 0.00 0.00 0.00 1.27 +0.05 34 0 111 0
28MAY26 13.50 P 0.00 0.00 0.00 1.65 +0.10 35 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.03 +0.06 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.44 +0.07 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.79 +0.08 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.23 +0.09 22 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.21 +0.11 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.02 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 +0.03 36 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.04 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 +0.05 35 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 +0.11 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 +0.07 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 +0.06 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.93 +0.09 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 +0.09 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.80 +0.10 32 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.26 +0.10 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.72 +0.08 26 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.19 +0.11 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.66 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.21 +0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.62 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.58 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.59 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.55 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.55 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.54 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 +0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.04 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.04 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.04 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.07 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.07 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 +0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 +0.08 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.07 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 +0.07 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 +0.08 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 +0.09 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.95 +0.11 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.37 +0.07 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 -0.02 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.26 -0.01 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.74 -0.01 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.71 0.00 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.69 +0.11 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.67 +0.10 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.02 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.03 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.03 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 +0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.05 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 +0.05 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.04 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.02 +0.06 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.07 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 +0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.09 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.03 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.03 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 -0.04 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.02 +0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.48 +0.09 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 +0.11 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.37 +0.07 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.83 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.78 +0.03 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 +0.03 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 +0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.69 +0.11 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 - 36 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.46 - 35 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.55 - 36 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.62 - 36 0 0 -
30MAR27 10.00 P 0.70 0.70 0.70 0.71 - 36 8 8 -
30MAR27 10.50 P 0.00 0.00 0.00 0.89 - 36 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.10 - 36 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.33 - 36 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.58 - 36 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.86 - 36 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 2.17 - 37 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 2.50 - 37 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.85 - 37 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 3.12 - 35 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.49 - 35 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.87 - 35 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 4.27 - 35 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.68 - 35 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 5.11 - 36 0 0 -
TOTAL PUT 101 6,252 +73
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$ 34.90
27FEB26 26.00 C 0.00 0.00 0.00 8.90 -0.29 0 0 0 0
27FEB26 27.00 C 0.00 0.00 0.00 7.90 -0.29 0 0 0 0
27FEB26 28.00 C 0.00 0.00 0.00 6.90 -0.29 0 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 5.90 -0.29 0 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 4.90 -0.29 0 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 3.90 -0.29 0 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 2.90 -0.30 0 0 0 0
27FEB26 33.00 C 2.04 2.04 1.82 1.90 -0.30 0 416 0 0
27FEB26 34.00 C 1.10 1.10 0.68 0.90 -0.34 0 329 0 -215
27FEB26 35.00 C 0.26 0.35 0.06 0.00 -0.43 0 615 364 +118
27FEB26 36.00 C 0.06 0.06 0.01 0.00 -0.09 0 131 693 +47
27FEB26 37.00 C 0.01 0.01 0.01 0.00 -0.02 0 7 787 0
27FEB26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
27FEB26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
27FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
27FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 45.00 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 0.00 -0.01 0 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 8.99 -0.27 119 0 0 0
06MAR26 27.00 C 0.00 0.00 0.00 8.15 -0.10 137 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 6.99 -0.26 93 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 6.10 -0.17 100 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 5.01 -0.25 72 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 3.99 -0.29 56 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 2.93 -0.38 31 0 0 0
06MAR26 33.00 C 2.12 2.12 2.12 2.08 -0.29 41 30 60 +30
06MAR26 34.00 C 1.55 1.55 1.14 1.27 -0.32 37 193 343 +72
06MAR26 35.00 C 0.80 0.90 0.60 0.67 -0.25 36 2,069 1,433 +1,154
06MAR26 36.00 C 0.45 0.45 0.29 0.32 -0.18 37 1,247 1,230 +469
06MAR26 37.00 C 0.19 0.23 0.13 0.15 -0.13 39 1,008 1,033 -87
06MAR26 38.00 C 0.10 0.12 0.06 0.07 -0.08 42 158 390 +129
06MAR26 39.00 C 0.05 0.05 0.04 0.04 -0.04 46 264 561 +236
06MAR26 40.00 C 0.02 0.02 0.02 0.02 -0.02 48 10 185 +10
06MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 20.00 C 15.03 15.03 14.99 14.99 -0.51 90 150 662 +150
30MAR26 21.00 C 0.00 0.00 0.00 13.98 -0.33 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.10 -0.13 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.10 -0.14 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.11 -0.13 80 0 0 0
30MAR26 25.00 C 10.00 10.00 10.00 10.17 -0.07 78 1 15,765 -1
30MAR26 26.00 C 0.00 0.00 0.00 8.99 -0.30 48 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 8.15 -0.15 61 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 6.99 -0.34 36 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 6.11 -0.29 44 0 25 0
30MAR26 30.00 C 5.38 5.38 5.10 5.27 -0.18 47 6 108 +3
30MAR26 31.00 C 0.00 0.00 0.00 4.38 0.00 44 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 3.42 -0.21 38 0 161 0
30MAR26 33.00 C 2.65 2.65 2.64 2.59 -0.28 35 95 830 +30
30MAR26 34.00 C 2.24 2.24 1.98 2.05 -0.19 37 103 1,192 +99
30MAR26 35.00 C 1.58 1.61 1.42 1.46 -0.22 36 548 22,263 +273
30MAR26 36.00 C 1.17 1.22 0.99 1.05 -0.18 36 744 10,681 +193
30MAR26 37.00 C 0.82 0.90 0.70 0.75 -0.15 37 513 6,377 -99
30MAR26 38.00 C 0.58 0.64 0.49 0.52 -0.13 37 1,069 10,529 +242
30MAR26 39.00 C 0.44 0.44 0.36 0.36 -0.10 38 250 10,854 +15
30MAR26 40.00 C 0.32 0.35 0.27 0.25 -0.06 39 1,430 26,807 +662
30MAR26 41.00 C 0.25 0.25 0.21 0.17 -0.04 39 282 6,765 +88
30MAR26 42.00 C 0.16 0.20 0.15 0.11 -0.04 39 100 6,318 0
30MAR26 43.00 C 0.14 0.14 0.12 0.08 -0.02 41 64 4,863 +30
30MAR26 44.00 C 0.11 0.11 0.10 0.06 -0.01 42 28 10,799 +22
30MAR26 45.00 C 0.03 0.09 0.03 0.04 -0.01 42 68 12,084 -63
30MAR26 46.00 C 0.07 0.07 0.06 0.03 0.00 43 48 3,669 0
30MAR26 47.00 C 0.05 0.05 0.05 0.02 0.00 44 60 4,719 +39
30MAR26 48.00 C 0.05 0.05 0.05 0.01 0.00 43 22 14,644 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,772 0
30MAR26 50.00 C 0.02 0.02 0.02 0.01 0.00 48 40 21,822 +30
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 2 12,499 0
30MAR26 55.00 C 0.02 0.02 0.02 0.01 0.00 59 1 26,637 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22,543 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 14.99 -0.51 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.00 -0.31 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.10 -0.28 62 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.37 +0.07 76 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.31 -0.09 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.34 0.00 62 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.34 -0.17 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.36 -0.31 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.40 +0.07 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.47 -0.15 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.58 +0.02 41 0 938 0
29APR26 31.00 C 0.00 0.00 0.00 4.74 -0.04 39 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 3.74 -0.26 33 0 0 0
29APR26 33.00 C 3.14 3.14 3.14 3.18 -0.35 35 70 591 +70
29APR26 34.00 C 2.73 2.73 2.62 2.55 -0.27 35 62 1,239 -60
29APR26 35.00 C 2.14 2.22 1.95 2.06 -0.20 35 834 2,494 +283
29APR26 36.00 C 1.67 1.75 1.60 1.61 -0.20 35 232 3,202 -43
29APR26 37.00 C 1.41 1.41 1.21 1.26 -0.21 35 742 3,419 +400
29APR26 38.00 C 1.06 1.09 1.01 0.96 -0.22 35 84 3,494 +50
29APR26 39.00 C 0.84 0.85 0.77 0.72 -0.20 35 540 1,665 -160
29APR26 40.00 C 0.65 0.70 0.64 0.54 -0.20 35 128 2,869 +44
29APR26 41.00 C 0.56 0.57 0.51 0.39 -0.20 35 100 1,221 +64
29APR26 42.00 C 0.40 0.43 0.40 0.28 -0.18 35 11 2,217 -7
29APR26 43.00 C 0.37 0.37 0.32 0.20 -0.16 35 210 918 -10
29APR26 44.00 C 0.31 0.31 0.31 0.14 -0.15 35 90 886 0
29APR26 45.00 C 0.24 0.25 0.24 0.10 -0.13 35 70 1,078 -24
29APR26 46.00 C 0.19 0.20 0.19 0.07 -0.11 35 21 1,548 0
29APR26 47.00 C 0.18 0.18 0.18 0.05 -0.09 35 10 896 0
29APR26 48.00 C 0.15 0.16 0.13 0.04 -0.08 36 707 1,336 +370
29APR26 49.00 C 0.12 0.12 0.12 0.03 -0.06 37 300 359 +213
29APR26 50.00 C 0.12 0.12 0.11 0.02 -0.06 36 47 2,196 +42
29APR26 52.50 C 0.08 0.08 0.08 0.01 -0.04 38 52 2,519 +50
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,379 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 10.34 -0.02 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.34 -0.17 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.51 -0.16 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.59 +0.03 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.53 -0.50 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.87 +0.04 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.98 -0.40 36 0 144 0
28MAY26 32.00 C 0.00 0.00 0.00 4.14 -0.42 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.57 -0.38 35 0 201 0
28MAY26 34.00 C 3.13 3.13 3.05 3.05 -0.22 35 2 507 -1
28MAY26 35.00 C 2.65 2.65 2.56 2.54 -0.19 35 71 834 +7
28MAY26 36.00 C 2.10 2.18 2.10 2.11 -0.17 35 97 493 -25
28MAY26 37.00 C 1.84 1.84 1.77 1.75 -0.15 36 101 536 -22
28MAY26 38.00 C 1.46 1.49 1.41 1.45 -0.15 36 36 498 -28
28MAY26 39.00 C 1.23 1.23 1.23 1.18 -0.16 36 1 1,175 +1
28MAY26 40.00 C 1.05 1.05 1.03 0.96 -0.17 36 32 4,774 -29
28MAY26 41.00 C 0.00 0.00 0.00 0.77 -0.17 36 0 928 0
28MAY26 42.00 C 0.78 0.78 0.71 0.62 -0.16 37 2 697 0
28MAY26 43.00 C 0.00 0.00 0.00 0.50 -0.15 37 0 474 0
28MAY26 44.00 C 0.00 0.00 0.00 0.40 -0.14 37 0 222 0
28MAY26 45.00 C 0.45 0.45 0.45 0.31 -0.14 37 5 212 0
28MAY26 46.00 C 0.00 0.00 0.00 0.25 -0.12 37 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.11 37 0 50 0
28MAY26 48.00 C 0.28 0.28 0.28 0.16 -0.10 38 1 70 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 60 0
28MAY26 50.00 C 0.27 0.27 0.25 0.10 -0.08 38 4 152 +4
28MAY26 52.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 54 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 120 0
28MAY26 62.50 C 0.06 0.06 0.06 0.01 -0.02 42 60 230 +60
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 15.33 -0.17 62 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.16 -0.27 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.53 +0.15 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.37 +0.06 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.31 -0.41 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.42 -0.10 43 0 157 0
29JUN26 26.00 C 0.00 0.00 0.00 9.34 -0.18 35 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.66 -0.01 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.87 +0.15 42 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 6.98 -0.05 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.17 -0.22 38 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 5.20 -0.18 34 0 217 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 0.00 38 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.14 +0.05 37 0 69 0
29JUN26 34.00 C 3.45 3.50 3.45 3.47 -0.28 35 90 672 +90
29JUN26 35.00 C 2.97 3.00 2.97 2.96 -0.23 35 45 728 +45
29JUN26 36.00 C 2.70 2.70 2.56 2.53 -0.18 35 8 4,695 +6
29JUN26 37.00 C 2.23 2.23 2.16 2.16 -0.17 35 47 4,544 +6
29JUN26 38.00 C 1.88 1.89 1.88 1.85 -0.13 36 65 6,139 +65
29JUN26 39.00 C 1.59 1.61 1.59 1.59 -0.13 36 179 1,673 +119
29JUN26 40.00 C 1.30 1.41 1.30 1.37 -0.13 37 116 4,707 +71
29JUN26 41.00 C 1.23 1.23 1.19 1.17 -0.11 37 110 813 +110
29JUN26 42.00 C 1.08 1.08 1.08 0.99 -0.10 37 20 5,308 0
29JUN26 43.00 C 0.88 0.89 0.88 0.84 -0.11 38 8 2,801 +6
29JUN26 44.00 C 0.00 0.00 0.00 0.71 -0.10 38 0 4,137 0
29JUN26 45.00 C 0.67 0.67 0.66 0.61 -0.09 38 5 12,745 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 1,741 0
29JUN26 47.00 C 0.54 0.54 0.54 0.44 -0.07 39 6 1,920 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.07 39 0 4,925 0
29JUN26 49.00 C 0.44 0.44 0.41 0.32 -0.06 39 10 3,598 +10
29JUN26 50.00 C 0.37 0.40 0.36 0.27 -0.06 39 23 27,342 +2
29JUN26 52.50 C 0.30 0.30 0.30 0.18 -0.05 40 2 4,277 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 10,637 0
29JUN26 57.50 C 0.19 0.19 0.19 0.09 -0.03 42 2 3,553 0
29JUN26 60.00 C 0.16 0.16 0.16 0.07 -0.02 43 50 25,063 -50
29JUN26 62.50 C 0.12 0.12 0.12 0.05 -0.02 44 130 4,401 0
29JUN26 65.00 C 0.11 0.11 0.11 0.04 -0.01 45 3 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 3,122 0
29JUN26 70.00 C 0.07 0.07 0.07 0.02 -0.01 45 140 15,252 -10
29JUN26 72.50 C 0.06 0.06 0.06 0.01 -0.01 44 130 1,516 +114
29JUN26 75.00 C 0.05 0.05 0.05 0.01 0.00 46 130 1,722 +95
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 15.66 +0.07 54 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 14.38 -0.30 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.79 -0.15 50 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 12.49 -0.32 36 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.93 +0.08 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.71 -0.53 36 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.07 -0.30 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.35 -0.18 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.30 -0.43 36 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.65 -0.33 37 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.11 -0.16 39 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 6.45 +0.12 38 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 5.58 -0.10 35 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 4.96 -0.15 35 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 4.57 -0.05 36 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 4.15 -0.23 37 0 761 0
29SEP26 36.00 C 0.00 0.00 0.00 3.71 -0.18 36 0 5,298 0
29SEP26 37.00 C 3.19 3.36 3.19 3.36 -0.13 37 16 892 +13
29SEP26 38.00 C 3.06 3.06 3.00 3.00 -0.14 37 121 7,351 +14
29SEP26 39.00 C 2.60 2.72 2.60 2.70 -0.14 37 120 6,140 +36
29SEP26 40.00 C 2.48 2.50 2.32 2.43 -0.13 38 92 2,770 -25
29SEP26 41.00 C 2.19 2.19 2.19 2.19 -0.11 38 20 964 -20
29SEP26 42.00 C 1.90 1.98 1.90 1.97 -0.13 38 21 976 -21
29SEP26 43.00 C 0.00 0.00 0.00 1.76 -0.15 38 0 1,531 0
29SEP26 44.00 C 0.00 0.00 0.00 1.57 -0.15 38 0 2,752 0
29SEP26 45.00 C 1.51 1.51 1.40 1.40 -0.16 38 117 3,000 -67
29SEP26 46.00 C 0.00 0.00 0.00 1.25 -0.17 38 0 1,456 0
29SEP26 47.00 C 0.00 0.00 0.00 1.12 -0.16 39 0 1,420 0
29SEP26 48.00 C 1.14 1.14 1.14 1.00 -0.18 39 1 1,971 -1
29SEP26 49.00 C 0.98 0.98 0.98 0.90 -0.18 39 20 2,456 -20
29SEP26 50.00 C 0.95 0.95 0.95 0.80 -0.18 39 12 17,242 +2
29SEP26 52.50 C 0.79 0.79 0.77 0.61 -0.17 39 91 3,005 0
29SEP26 55.00 C 0.62 0.62 0.62 0.46 -0.17 40 9 7,626 -9
29SEP26 57.50 C 0.53 0.53 0.53 0.36 -0.15 40 1 647 +1
29SEP26 60.00 C 0.49 0.49 0.46 0.28 -0.14 41 17 6,995 +17
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.14 41 0 965 0
29SEP26 65.00 C 0.34 0.34 0.34 0.17 -0.12 41 39 2,670 0
29SEP26 67.50 C 0.31 0.31 0.31 0.13 -0.12 41 30 370 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.09 43 0 348 0
29SEP26 75.00 C 0.19 0.19 0.19 0.07 -0.09 43 1 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.08 44 0 407 0
29SEP26 80.00 C 0.17 0.17 0.17 0.05 -0.08 44 10 585 +10
29SEP26 82.50 C 0.17 0.17 0.17 0.04 -0.08 44 10 1,072 +10
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.04 -0.03 52 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.14 -0.17 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.25 -0.14 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.37 -0.12 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.52 -0.01 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.37 -0.13 39 0 27 0
30DEC26 26.00 C 0.00 0.00 0.00 10.67 -0.31 40 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 9.95 -0.26 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.41 +0.22 41 0 19 0
30DEC26 29.00 C 8.59 8.59 8.59 8.71 -0.07 41 30 32 +30
30DEC26 30.00 C 0.00 0.00 0.00 8.05 -0.06 40 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 7.23 -0.27 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 +0.28 39 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 6.26 -0.08 39 0 462 0
30DEC26 34.00 C 5.60 5.70 5.60 5.61 +0.06 38 26 457 +26
30DEC26 35.00 C 5.11 5.23 5.11 5.07 -0.13 37 10 750 +5
30DEC26 36.00 C 4.79 4.79 4.65 4.69 -0.16 37 17 6,789 +17
30DEC26 37.00 C 4.29 4.29 4.29 4.29 -0.14 37 5 3,470 0
30DEC26 38.00 C 3.92 3.93 3.92 3.93 -0.15 37 10 4,917 0
30DEC26 39.00 C 3.64 3.64 3.55 3.62 -0.12 38 11 1,329 0
30DEC26 40.00 C 3.43 3.43 3.20 3.32 -0.12 38 6 795 +5
30DEC26 41.00 C 0.00 0.00 0.00 3.05 -0.11 38 0 433 0
30DEC26 42.00 C 2.80 2.87 2.80 2.79 -0.12 38 3 701 +1
30DEC26 43.00 C 2.60 2.60 2.60 2.55 -0.13 38 10 212 +10
30DEC26 44.00 C 2.41 2.41 2.41 2.33 -0.18 38 2 352 0
30DEC26 45.00 C 2.23 2.23 2.23 2.12 -0.18 38 3 2,905 +2
30DEC26 46.00 C 0.00 0.00 0.00 1.94 -0.20 38 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 -0.22 38 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.61 -0.22 38 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 1.47 -0.22 38 0 162 0
30DEC26 50.00 C 1.57 1.57 1.52 1.34 -0.23 38 5 986 +1
30DEC26 52.50 C 1.25 1.25 1.25 1.07 -0.22 38 1 1,391 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 -0.22 39 0 1,518 0
30DEC26 57.50 C 0.96 0.96 0.96 0.68 -0.21 39 75 222 +75
30DEC26 60.00 C 0.82 0.83 0.82 0.55 -0.20 39 61 695 -2
30DEC26 62.50 C 0.74 0.74 0.74 0.44 -0.19 39 60 251 0
30DEC26 65.00 C 0.65 0.65 0.65 0.35 -0.19 39 2 105 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.17 39 0 123 0
30DEC26 70.00 C 0.53 0.53 0.53 0.23 -0.17 39 4 41 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.15 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.14 40 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.13 40 0 26 0
30DEC26 80.00 C 0.36 0.36 0.36 0.11 -0.12 41 1 297 0
30MAR27 26.00 C 0.00 0.00 0.00 11.27 - 40 0 0 -
30MAR27 27.00 C 10.90 10.90 10.50 10.55 - 40 2 1 -
30MAR27 28.00 C 0.00 0.00 0.00 9.86 - 39 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.21 - 39 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 8.59 - 39 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 8.00 - 39 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 7.45 - 38 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 6.82 - 37 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 6.16 - 36 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 5.77 - 37 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 5.46 - 37 0 0 -
30MAR27 37.00 C 5.08 5.08 5.08 5.04 - 37 2 2 -
30MAR27 38.00 C 0.00 0.00 0.00 4.66 - 37 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 4.34 - 37 0 0 -
30MAR27 40.00 C 4.06 4.06 4.06 4.04 - 38 4 4 -
30MAR27 41.00 C 0.00 0.00 0.00 3.76 - 38 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 3.51 - 38 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 3.27 - 38 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 3.04 - 38 0 0 -
TOTAL CALL 19,240 686,074 +5,717
27FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
27FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
27FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
27FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 77 0
27FEB26 34.00 P 0.03 0.03 0.03 0.00 -0.06 0 52 282 -24
27FEB26 35.00 P 0.25 0.40 0.05 0.10 -0.14 0 977 2 -459
27FEB26 36.00 P 1.00 1.18 0.87 1.10 +0.20 0 749 0 -130
27FEB26 37.00 P 1.94 2.04 1.82 2.10 +0.28 0 330 0 -117
27FEB26 38.00 P 3.01 3.01 3.01 3.10 +0.27 0 1 0 -91
27FEB26 39.00 P 0.00 0.00 0.00 4.10 +0.28 0 0 0 0
27FEB26 40.00 P 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
06MAR26 30.00 P 0.01 0.01 0.01 0.01 -0.01 49 100 100 +100
06MAR26 31.00 P 0.04 0.04 0.04 0.03 -0.01 47 6 7 +6
06MAR26 32.00 P 0.07 0.08 0.06 0.06 -0.01 42 24 53 +14
06MAR26 33.00 P 0.18 0.21 0.12 0.15 -0.02 40 197 295 +141
06MAR26 34.00 P 0.39 0.46 0.31 0.35 0.00 37 271 336 +109
06MAR26 35.00 P 0.78 0.78 0.65 0.71 +0.04 34 686 408 +69
06MAR26 36.00 P 1.27 1.60 1.27 1.37 +0.10 35 214 430 +80
06MAR26 37.00 P 2.04 2.21 2.04 2.20 +0.18 36 222 358 +139
06MAR26 38.00 P 0.00 0.00 0.00 3.12 +0.23 35 0 93 0
06MAR26 39.00 P 0.00 0.00 0.00 4.11 +0.10 40 0 4 0
06MAR26 40.00 P 0.00 0.00 0.00 5.15 +0.15 59 0 5 0
06MAR26 41.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 7.29 +0.46 98 0 0 -5
06MAR26 43.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 9.10 +0.28 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 11.10 +0.28 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 0.00 0.00 0.00 0.01 0.00 58 0 628 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 52 100 239 +100
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16,649 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 593 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 965 0
30MAR26 28.00 P 0.07 0.08 0.07 0.06 +0.03 43 134 1,302 +91
30MAR26 29.00 P 0.12 0.12 0.12 0.10 +0.04 41 14 1,070 0
30MAR26 30.00 P 0.18 0.20 0.16 0.17 +0.05 40 163 3,079 +58
30MAR26 31.00 P 0.30 0.30 0.25 0.27 +0.04 38 157 3,653 -35
30MAR26 32.00 P 0.43 0.50 0.40 0.44 +0.04 38 148 4,024 -25
30MAR26 33.00 P 0.70 0.76 0.62 0.67 +0.04 36 589 11,128 +114
30MAR26 34.00 P 1.00 1.11 0.94 0.99 +0.02 35 781 9,433 +203
30MAR26 35.00 P 1.50 1.61 1.35 1.41 +0.01 34 2,107 27,812 +1,328
30MAR26 36.00 P 2.00 2.20 1.95 2.00 +0.07 34 578 9,488 -105
30MAR26 37.00 P 2.70 2.90 2.60 2.72 +0.12 35 231 8,294 +180
30MAR26 38.00 P 3.58 3.58 3.43 3.47 +0.10 35 12 6,131 -7
30MAR26 39.00 P 0.00 0.00 0.00 4.27 +0.06 33 0 8,907 0
30MAR26 40.00 P 5.15 5.25 5.10 5.41 +0.32 44 5 25,276 -1
30MAR26 41.00 P 0.00 0.00 0.00 6.20 +0.06 39 0 6,017 0
30MAR26 42.00 P 7.15 7.15 7.15 7.37 +0.44 53 1 17,876 -1
30MAR26 43.00 P 0.00 0.00 0.00 8.13 +0.27 41 0 4,623 0
30MAR26 44.00 P 0.00 0.00 0.00 9.38 +0.51 62 0 4,826 0
30MAR26 45.00 P 0.00 0.00 0.00 10.10 +0.28 0 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 11.10 +0.28 0 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 12.10 +0.23 0 0 3,073 0
30MAR26 48.00 P 0.00 0.00 0.00 13.10 +0.28 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 14.10 +0.05 0 0 3,067 -1,560
30MAR26 50.00 P 0.00 0.00 0.00 15.10 +0.28 0 0 5,841 -880
30MAR26 52.50 P 0.00 0.00 0.00 17.60 +0.10 0 0 3,241 0
30MAR26 55.00 P 0.00 0.00 0.00 20.10 +0.27 0 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.60 +0.02 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 25.10 +0.28 0 0 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 27.60 +0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.10 +0.13 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.60 +0.28 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.10 +0.28 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.60 +0.28 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.10 +0.11 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.62 +0.30 122 0 0 0
30MAR26 80.00 P 44.98 45.02 44.98 45.10 +0.10 0 370 1,600 -370
30MAR26 82.50 P 0.00 0.00 0.00 47.60 +0.26 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 50.15 +0.23 142 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.72 +0.40 158 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 55.10 +0.06 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.60 +0.28 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 60.10 +0.05 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.60 +0.28 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 65.10 -0.03 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.60 +0.18 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 70.12 +0.11 162 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.66 +0.33 176 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 75.10 +0.19 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.02 0.00 41 10 51 +10
29APR26 25.00 P 0.08 0.08 0.08 0.03 -0.01 39 2 409 +2
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 113 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 115 0
29APR26 28.00 P 0.21 0.21 0.21 0.15 -0.02 37 5 574 0
29APR26 29.00 P 0.27 0.27 0.27 0.25 -0.02 37 4 839 0
29APR26 30.00 P 0.41 0.42 0.38 0.38 -0.02 36 121 3,696 +17
29APR26 31.00 P 0.58 0.58 0.55 0.56 0.00 36 106 1,319 0
29APR26 32.00 P 0.78 0.83 0.75 0.78 0.00 35 148 3,245 -102
29APR26 33.00 P 1.10 1.20 1.05 1.08 +0.01 35 289 1,618 +24
29APR26 34.00 P 1.50 1.60 1.40 1.46 +0.03 34 747 4,000 +483
29APR26 35.00 P 1.90 2.10 1.89 1.93 +0.08 34 196 8,104 +82
29APR26 36.00 P 2.50 2.70 2.46 2.52 +0.09 34 360 4,346 -202
29APR26 37.00 P 3.10 3.40 3.10 3.12 +0.08 34 231 3,613 +41
29APR26 38.00 P 3.80 4.10 3.80 3.91 +0.18 35 60 2,016 +40
29APR26 39.00 P 0.00 0.00 0.00 4.52 -0.11 31 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 5.42 -0.04 33 0 308 0
29APR26 41.00 P 0.00 0.00 0.00 6.32 +0.18 34 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.37 +0.23 39 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.37 +0.09 42 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.38 +0.19 46 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 10.11 +0.29 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.15 +0.05 41 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 12.10 +0.23 0 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 13.10 +0.25 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 14.10 +0.05 0 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 15.10 -0.04 0 0 233 0
29APR26 52.50 P 0.00 0.00 0.00 17.60 -0.04 0 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 20.10 +0.24 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.60 -0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.10 +0.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.60 +0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.10 +0.01 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.60 +0.28 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.35 +0.53 102 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.60 +0.28 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.26 +0.27 105 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.64 +0.32 97 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 45.25 +0.25 111 0 0 0
28MAY26 25.00 P 0.16 0.16 0.16 0.07 -0.02 37 2 12 +2
28MAY26 26.00 P 0.20 0.20 0.20 0.11 -0.03 36 1 215 +1
28MAY26 27.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 1 0
28MAY26 28.00 P 0.38 0.38 0.38 0.28 -0.04 36 22 281 +22
28MAY26 29.00 P 0.50 0.50 0.50 0.43 -0.03 36 1 260 0
28MAY26 30.00 P 0.70 0.71 0.66 0.62 -0.02 36 37 731 +7
28MAY26 31.00 P 0.85 0.85 0.85 0.86 0.00 36 82 1,913 +52
28MAY26 32.00 P 1.17 1.17 1.13 1.14 +0.04 35 66 929 +29
28MAY26 33.00 P 1.51 1.54 1.46 1.46 +0.02 35 163 2,910 +8
28MAY26 34.00 P 1.97 1.97 1.87 1.88 +0.06 35 101 1,508 -51
28MAY26 35.00 P 2.37 2.37 2.37 2.37 +0.10 35 2 1,898 +2
28MAY26 36.00 P 3.00 3.10 2.89 2.94 +0.09 35 109 529 +49
28MAY26 37.00 P 3.53 3.57 3.53 3.58 +0.11 35 90 585 +90
28MAY26 38.00 P 0.00 0.00 0.00 4.26 +0.10 35 0 872 0
28MAY26 39.00 P 0.00 0.00 0.00 4.87 -0.20 33 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.82 +0.25 36 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 6.49 -0.21 33 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 7.41 -0.02 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.64 +0.15 42 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 9.40 0.00 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.51 +0.20 45 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 11.46 +0.15 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.14 +0.01 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.12 -0.02 37 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.11 +0.06 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.10 -0.04 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.60 -0.04 0 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 20.10 +0.07 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.60 -0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.10 +0.28 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.60 +0.07 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.10 +0.01 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.60 +0.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.35 +0.53 87 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.60 +0.28 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.26 +0.26 89 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 172 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 239 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 93 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.07 39 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.08 39 0 495 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.11 39 0 664 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.12 38 0 972 0
29JUN26 28.00 P 0.56 0.59 0.53 0.53 +0.13 38 32 2,169 +25
29JUN26 29.00 P 0.67 0.70 0.67 0.69 +0.12 37 222 2,508 +108
29JUN26 30.00 P 0.92 0.92 0.90 0.90 +0.11 36 104 2,803 0
29JUN26 31.00 P 1.13 1.13 1.13 1.15 +0.09 36 100 2,219 +100
29JUN26 32.00 P 1.43 1.43 1.43 1.46 +0.06 36 1 3,709 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.81 +0.04 35 0 8,030 0
29JUN26 34.00 P 2.34 2.34 2.33 2.24 +0.05 35 31 10,992 +30
29JUN26 35.00 P 2.68 2.68 2.68 2.73 +0.08 35 2 11,304 +1
29JUN26 36.00 P 3.33 3.33 3.27 3.30 +0.09 35 38 5,351 +38
29JUN26 37.00 P 3.96 3.96 3.85 3.93 +0.15 35 48 12,042 +48
29JUN26 38.00 P 4.56 4.56 4.56 4.64 +0.17 36 1 10,640 0
29JUN26 39.00 P 0.00 0.00 0.00 5.36 +0.16 36 0 5,852 0
29JUN26 40.00 P 0.00 0.00 0.00 6.29 +0.14 39 0 11,084 0
29JUN26 41.00 P 0.00 0.00 0.00 7.05 +0.26 38 0 9,207 0
29JUN26 42.00 P 7.71 7.71 7.71 7.65 +0.17 35 10 2,371 +10
29JUN26 43.00 P 0.00 0.00 0.00 8.67 -0.03 38 0 858 0
29JUN26 44.00 P 0.00 0.00 0.00 9.65 +0.06 40 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 10.67 +0.36 43 0 17,849 0
29JUN26 46.00 P 0.00 0.00 0.00 11.63 +0.28 45 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 12.28 -0.08 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.49 +0.35 46 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.29 +0.12 43 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 15.35 +0.18 46 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.61 -0.03 40 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 20.10 +0.07 0 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.62 0.00 49 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 25.37 +0.44 64 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.60 +0.07 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 30.10 -0.02 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.60 0.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.35 +0.37 77 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.62 +0.30 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.26 +0.26 79 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.64 +0.09 74 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.25 +0.24 84 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.66 +0.32 81 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.27 +0.35 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.72 +0.25 89 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.10 +0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.60 +0.05 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 60.10 +0.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.60 +0.01 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 65.10 -0.03 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.60 +0.04 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 70.12 +0.11 96 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.66 +0.33 101 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 75.10 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 301 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.06 36 0 49 0
29SEP26 25.00 P 0.63 0.63 0.63 0.41 +0.08 36 30 272 0
29SEP26 26.00 P 0.76 0.76 0.76 0.57 +0.09 36 100 1,090 +100
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.11 36 0 919 0
29SEP26 28.00 P 1.13 1.13 1.13 0.98 +0.11 36 20 3,700 +20
29SEP26 29.00 P 1.39 1.39 1.35 1.26 +0.12 37 29 1,228 +29
29SEP26 30.00 P 1.66 1.66 1.60 1.58 +0.14 37 53 5,675 +52
29SEP26 31.00 P 1.92 1.94 1.92 1.93 +0.13 37 70 957 +34
29SEP26 32.00 P 2.30 2.30 2.30 2.32 +0.12 37 20 1,649 0
29SEP26 33.00 P 2.71 2.71 2.71 2.71 +0.06 36 21 3,844 0
29SEP26 34.00 P 3.14 3.17 3.14 3.18 +0.07 36 2 1,936 +1
29SEP26 35.00 P 3.70 3.70 3.69 3.69 +0.11 36 90 9,670 +75
29SEP26 36.00 P 4.26 4.26 4.24 4.24 +0.11 36 30 22,059 +10
29SEP26 37.00 P 4.87 4.87 4.84 4.87 +0.11 36 44 5,153 0
29SEP26 38.00 P 0.00 0.00 0.00 5.50 +0.11 36 0 7,008 0
29SEP26 39.00 P 6.13 6.13 6.09 6.21 +0.14 37 46 9,123 0
29SEP26 40.00 P 6.92 6.92 6.92 6.75 +0.06 35 5 4,491 +5
29SEP26 41.00 P 0.00 0.00 0.00 7.48 -0.33 35 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.62 +0.25 39 0 947 0
29SEP26 43.00 P 0.00 0.00 0.00 9.36 -0.03 39 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 9.79 +0.11 34 0 1,741 0
29SEP26 45.00 P 11.00 11.00 11.00 11.16 +0.11 41 30 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.63 -0.25 36 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.74 -0.04 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.49 -0.22 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.29 -0.26 35 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.46 +0.02 40 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.82 0.00 41 0 539 0
29SEP26 55.00 P 20.00 20.00 20.00 20.18 +0.09 40 1 578 -1
29SEP26 57.50 P 0.00 0.00 0.00 22.62 -0.01 40 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 25.37 +0.32 51 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 27.60 +0.06 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 30.10 -0.02 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.60 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.35 +0.28 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.62 +0.30 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.26 +0.20 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.64 +0.09 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.25 +0.19 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.66 +0.32 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.29 +0.37 73 0 0 0
30DEC26 20.00 P 0.43 0.43 0.43 0.24 +0.10 40 1 553 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 +0.12 40 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.15 39 0 7 0
30DEC26 23.00 P 0.67 0.67 0.67 0.56 +0.16 39 3 8 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.18 39 0 314 0
30DEC26 25.00 P 0.00 0.00 0.00 0.91 +0.21 39 0 1,331 0
30DEC26 26.00 P 0.00 0.00 0.00 1.12 +0.21 39 0 148 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 +0.23 39 0 151 0
30DEC26 28.00 P 1.61 1.61 1.61 1.62 +0.19 38 20 612 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 +0.14 38 0 320 0
30DEC26 30.00 P 2.20 2.20 2.20 2.20 +0.11 37 1 3,782 0
30DEC26 31.00 P 2.61 2.61 2.54 2.56 +0.08 37 30 486 0
30DEC26 32.00 P 2.94 2.94 2.94 2.97 +0.05 37 105 2,719 +101
30DEC26 33.00 P 0.00 0.00 0.00 3.40 +0.07 37 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.87 +0.08 37 0 1,262 0
30DEC26 35.00 P 4.30 4.37 4.30 4.39 +0.10 37 12 3,695 +12
30DEC26 36.00 P 0.00 0.00 0.00 4.95 +0.12 37 0 6,878 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.11 37 0 3,255 0
30DEC26 38.00 P 0.00 0.00 0.00 6.18 +0.13 37 0 4,563 0
30DEC26 39.00 P 6.79 6.82 6.75 6.84 +0.10 37 53 2,144 +53
30DEC26 40.00 P 0.00 0.00 0.00 7.44 -0.20 36 0 1,954 0
30DEC26 41.00 P 0.00 0.00 0.00 8.17 +0.03 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.08 35 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.64 +0.15 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.50 -0.13 37 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 11.42 +0.02 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.91 -0.45 34 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.77 -0.45 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.16 +0.09 40 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 15.00 +0.37 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.58 +0.06 37 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 17.90 -0.15 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.22 +0.13 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.83 +0.20 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.37 +0.32 45 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 27.78 +0.24 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 30.20 +0.08 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.60 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.35 +0.28 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.62 +0.30 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.26 +0.20 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.64 +0.09 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.25 +0.19 60 0 0 0
30MAR27 26.00 P 1.00 1.00 1.00 1.31 - 37 1 1 -
30MAR27 27.00 P 0.00 0.00 0.00 1.60 - 37 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 1.91 - 37 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 2.27 - 37 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.65 - 37 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.08 - 37 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.49 - 37 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 3.93 - 37 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.41 - 37 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.92 - 37 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.49 - 37 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 6.13 - 37 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 6.67 - 36 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 7.37 - 37 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 8.05 - 37 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 8.74 - 37 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 9.36 - 36 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 10.07 - 36 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 11.18 - 39 0 0 -
TOTAL PUT 13,580 548,132 +383
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 24.16
30MAR26 3.90 C 0.00 0.00 0.00 20.73 +0.68 465 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 20.54 +0.59 432 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 20.50 +0.65 443 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 20.29 +0.50 405 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 20.18 +0.53 396 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 20.16 +0.61 414 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 20.02 +0.57 397 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.95 +0.59 400 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.83 +0.48 389 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.76 +0.61 392 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.63 +0.58 379 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 19.36 +0.41 324 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 19.24 +0.54 352 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 19.02 +0.57 349 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.79 +0.59 343 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 18.54 +0.59 333 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 18.27 +0.57 319 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 18.02 +0.56 310 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.85 +0.64 318 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 17.54 +0.58 298 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 17.16 +0.45 261 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 17.01 +0.55 276 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.62 +0.43 238 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 16.31 +0.32 215 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 16.20 +0.49 243 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 16.07 +0.61 259 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.77 +0.53 244 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.48 +0.52 231 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.16 +0.35 211 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.85 +0.39 193 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.73 +0.52 213 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.36 +0.36 185 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.90 +0.42 184 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.50 +0.53 191 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.75 +0.28 131 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 12.26 +0.28 127 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 11.94 +0.47 155 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.47 +0.50 151 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.85 +0.38 126 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 10.50 +0.53 139 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.98 +0.50 130 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.47 +0.53 121 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 8.93 +0.45 110 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.45 +0.47 106 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.94 +0.45 98 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.43 +0.45 91 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.91 +0.46 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.42 +0.39 78 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.93 +0.38 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.44 +0.35 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.97 +0.43 65 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 4.40 +0.25 54 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 3.51 +0.23 50 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.86 +0.29 56 0 108 0
30MAR26 23.00 C 2.55 2.55 2.55 2.19 +0.22 55 1 20 +1
30MAR26 24.00 C 1.90 1.90 1.90 1.63 +0.16 54 1 10 -1
30MAR26 25.00 C 1.33 1.42 1.33 1.17 +0.05 53 3 26 +1
30MAR26 26.00 C 1.01 1.01 1.01 0.83 +0.04 53 1 7 +1
30MAR26 27.00 C 0.91 0.91 0.72 0.56 +0.02 53 12 18 +4
30MAR26 28.00 C 0.00 0.00 0.00 0.38 +0.02 53 1 58 0
30MAR26 29.00 C 0.44 0.44 0.44 0.24 0.00 52 2 8 +1
30MAR26 30.00 C 0.36 0.36 0.36 0.16 +0.01 53 4 46 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 0.00 53 0 19 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 0.00 52 0 4 0
30MAR26 33.00 C 0.16 0.16 0.12 0.04 0.00 53 8 43 +7
30MAR26 34.00 C 0.10 0.12 0.10 0.03 0.00 55 3 3 +3
29APR26 14.50 C 0.00 0.00 0.00 10.03 +0.54 94 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.53 +0.50 89 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.02 +0.48 83 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.52 +0.45 78 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.02 +0.43 73 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.47 +0.34 65 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.07 +0.47 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.55 +0.52 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.14 +0.35 62 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.70 +0.47 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.14 +0.33 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.86 +0.27 58 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 4.08 +0.36 56 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.21 +0.12 49 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 2.78 +0.24 54 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 2.25 +0.18 53 0 20 0
29APR26 25.00 C 0.00 0.00 0.00 1.80 +0.11 53 0 154 0
29APR26 26.00 C 1.50 1.60 1.50 1.42 +0.04 53 6 22 -4
29APR26 27.00 C 0.00 0.00 0.00 1.11 +0.03 53 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.86 +0.02 53 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.66 +0.02 52 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.50 +0.01 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.38 +0.01 52 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.28 0.00 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.21 0.00 52 0 3 0
29APR26 34.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 8.59 +0.52 66 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.02 +0.43 58 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.70 +0.57 64 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.11 +0.49 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.76 +0.46 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.33 +0.52 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.85 +0.43 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.31 +0.26 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.94 +0.24 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.37 +0.34 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.79 +0.36 54 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.14 +0.19 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.70 +0.24 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.27 +0.19 53 0 1 0
28MAY26 26.00 C 2.05 2.05 2.05 1.88 +0.12 53 8 11 +8
28MAY26 27.00 C 0.00 0.00 0.00 1.55 +0.10 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.27 +0.09 52 0 0 0
28MAY26 29.00 C 1.38 1.38 1.34 1.04 +0.08 52 2 2 +2
28MAY26 30.00 C 0.00 0.00 0.00 0.84 +0.07 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.68 +0.06 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.55 +0.05 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.44 +0.05 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 19.95 +0.57 211 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.83 +0.48 205 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.76 +0.58 206 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.63 +0.55 199 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 19.36 +0.38 168 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 19.24 +0.50 184 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 19.02 +0.53 183 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.79 +0.55 179 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 18.54 +0.55 173 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 18.27 +0.53 166 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 18.02 +0.56 161 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.85 +0.60 165 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.65 +0.65 165 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 17.41 +0.66 161 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 17.04 +0.54 145 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.62 +0.36 120 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.31 +0.30 106 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 16.24 +0.48 128 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 16.07 +0.56 132 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.77 +0.50 124 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.48 +0.46 117 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 15.16 +0.35 106 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.85 +0.37 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.75 +0.48 110 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.36 +0.33 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.90 +0.37 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.52 +0.48 97 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 13.09 +0.55 97 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.55 +0.50 89 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 12.13 +0.60 90 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.63 +0.58 85 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 11.06 +0.47 76 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.50 +0.49 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.09 +0.60 70 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.62 +0.59 68 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 9.04 +0.50 59 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 8.71 +0.59 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.11 +0.49 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.80 +0.57 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.36 +0.57 59 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.94 +0.54 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.39 +0.34 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.99 +0.39 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.75 +0.44 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.35 +0.39 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 +0.39 54 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 4.06 +0.38 53 0 0 0
29JUN26 23.00 C 3.68 3.68 3.68 3.45 +0.23 51 16 16 +15
29JUN26 24.00 C 3.20 3.20 2.96 2.99 +0.26 52 16 21 +15
29JUN26 25.00 C 2.87 2.87 2.78 2.55 +0.19 52 30 30 +30
29JUN26 26.00 C 2.42 2.42 2.08 2.17 +0.13 52 17 19 +17
29JUN26 27.00 C 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.54 +0.09 51 0 1 0
29JUN26 29.00 C 1.60 1.60 1.60 1.29 +0.07 51 15 16 +15
29JUN26 30.00 C 0.00 0.00 0.00 1.07 +0.06 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.90 +0.05 51 0 2 0
29JUN26 32.00 C 1.15 1.15 1.15 0.74 +0.04 51 1 1 +1
29JUN26 33.00 C 0.00 0.00 0.00 0.60 +0.02 50 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.51 +0.05 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.07 +0.56 105 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.77 +0.50 98 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.48 +0.46 93 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.16 +0.35 85 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.85 +0.33 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.75 +0.47 87 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.36 +0.33 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.90 +0.36 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.52 +0.47 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.09 +0.52 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.55 +0.50 71 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.17 +0.64 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.69 +0.64 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.06 +0.47 60 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.68 +0.53 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.09 +0.42 55 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.74 +0.51 58 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 9.35 +0.62 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.89 +0.60 56 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.56 +0.49 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.08 +0.52 55 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.70 +0.48 54 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.28 +0.42 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.98 +0.41 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.61 +0.45 53 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 6.29 +0.40 53 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.97 +0.39 52 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 +0.30 52 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 4.76 +0.30 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.26 +0.24 51 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 3.85 +0.30 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 3.47 +0.28 52 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 3.09 +0.22 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.76 +0.17 51 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.44 +0.11 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 +0.09 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.92 +0.08 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.71 +0.07 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 +0.07 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.30 +0.05 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.10 +0.46 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.64 +0.46 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.17 +0.44 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.69 +0.39 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.24 +0.37 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.82 +0.58 56 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.39 +0.34 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.96 +0.54 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.58 +0.48 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.23 +0.51 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.82 +0.52 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.47 +0.44 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.11 +0.48 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.81 +0.41 52 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 +0.43 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 +0.40 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.79 +0.37 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.44 +0.28 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.30 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.40 +0.24 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.98 +0.23 50 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.60 +0.29 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.23 +0.29 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.86 +0.24 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.53 +0.20 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.21 +0.14 51 0 1,000 0
30DEC26 29.00 C 3.04 3.04 3.04 2.92 +0.09 51 15 15 +12
30DEC26 30.00 C 2.81 2.81 2.81 2.67 +0.06 51 15 15 0
30DEC26 31.00 C 2.60 2.60 2.60 2.42 +0.03 51 15 20 +12
30DEC26 32.00 C 2.41 2.41 2.41 2.20 +0.02 51 15 15 +15
30DEC26 33.00 C 2.23 2.23 2.23 1.95 +0.02 50 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 1.77 +0.02 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.63 - 52 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.29 - 51 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.95 - 51 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.60 - 50 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.29 - 50 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 7.05 - 50 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 6.53 - 50 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 6.05 - 50 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 5.73 - 51 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 5.24 - 51 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 4.90 - 51 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 4.54 - 51 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 4.20 - 51 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 3.89 - 51 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 3.58 - 51 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 3.32 - 51 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 3.08 - 51 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 2.84 - 51 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 2.54 - 50 0 0 -
TOTAL CALL 222 2,521 +170
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 224 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 192 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 55 1 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 34 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 54 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 65 0
30MAR26 20.00 P 0.12 0.14 0.12 0.16 -0.06 51 8 169 +1
30MAR26 21.00 P 0.26 0.34 0.25 0.32 -0.06 52 18 60 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.55 -0.09 51 0 17 0
30MAR26 23.00 P 1.00 1.03 0.79 0.89 -0.11 51 4 29 +4
30MAR26 24.00 P 0.00 0.00 0.00 1.33 -0.21 51 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 1.88 -0.28 50 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 2.67 -0.19 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.30 -0.34 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.05 -0.32 46 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 4.88 -0.52 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.99 -0.36 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.89 -0.43 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.86 -0.26 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.85 -0.35 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.84 -0.27 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.16 -0.03 52 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.21 -0.04 51 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.35 -0.06 51 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.45 -0.06 51 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 0.69 -0.08 51 0 20 0
29APR26 22.00 P 0.00 0.00 0.00 1.00 -0.10 51 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 1.39 -0.13 51 0 3 0
29APR26 24.00 P 0.00 0.00 0.00 1.86 -0.24 50 0 6 0
29APR26 25.00 P 2.70 2.70 2.70 2.43 -0.28 51 1 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.10 -0.28 51 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.77 -0.34 51 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.54 -0.24 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.37 -0.38 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.19 -0.42 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.05 -0.49 49 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.14 -0.34 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.13 -0.26 62 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.94 -0.49 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.11 0.00 52 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 -0.01 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.49 -0.02 51 0 0 0
28MAY26 19.50 P 0.47 0.47 0.47 0.59 -0.02 51 15 15 +15
28MAY26 20.00 P 0.58 0.58 0.58 0.71 -0.03 51 15 17 +15
28MAY26 21.00 P 0.00 0.00 0.00 1.00 -0.04 51 0 17 0
28MAY26 22.00 P 0.00 0.00 0.00 1.35 -0.06 51 0 1 0
28MAY26 23.00 P 1.60 1.60 1.60 1.77 -0.11 50 1 1 +1
28MAY26 24.00 P 2.40 2.40 2.40 2.29 -0.14 51 1 1 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.80 -0.26 50 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 3.44 -0.28 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.15 -0.29 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.86 -0.24 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.67 -0.33 51 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.64 -0.21 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.29 -0.32 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.39 -0.15 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.13 -0.35 52 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.12 -0.41 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 0.00 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 0.00 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 0.00 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.01 50 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.41 -0.02 50 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.50 -0.03 50 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 -0.03 50 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.72 -0.04 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 0.85 -0.04 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.99 -0.05 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.33 -0.05 49 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 1.72 -0.07 49 0 505 0
29JUN26 23.00 P 2.10 2.10 2.10 2.18 -0.15 49 1 1 +1
29JUN26 24.00 P 0.00 0.00 0.00 2.68 -0.23 49 0 1 0
29JUN26 25.00 P 3.30 3.30 3.21 3.24 -0.30 49 8 8 +8
29JUN26 26.00 P 3.80 3.80 3.80 3.89 -0.32 49 15 24 +15
29JUN26 27.00 P 4.50 4.50 4.50 4.59 -0.33 49 15 30 +15
29JUN26 28.00 P 0.00 0.00 0.00 5.26 -0.41 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.07 -0.40 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.86 -0.36 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.66 -0.44 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.51 -0.49 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.43 -0.47 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.32 -0.44 49 0 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 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 0.00 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.02 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.03 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.03 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 -0.04 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.04 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 -0.06 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 1.63 -0.09 49 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.03 -0.13 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.45 -0.20 49 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.95 -0.24 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.49 -0.29 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.10 -0.30 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.75 -0.30 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 -0.30 50 0 15 0
29SEP26 28.00 P 6.28 6.28 6.28 6.17 -0.30 51 11 34 +11
29SEP26 29.00 P 0.00 0.00 0.00 6.96 -0.27 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.73 -0.28 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.52 -0.31 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.36 -0.29 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.18 -0.34 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.02 -0.38 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.05 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 -0.03 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 -0.02 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.05 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.56 -0.10 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.11 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.14 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 -0.16 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.55 -0.19 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.01 -0.25 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 -0.27 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 -0.32 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.69 -0.35 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.33 -0.38 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.01 -0.40 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.77 -0.34 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 -0.30 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.30 -0.32 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.08 -0.32 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.88 -0.34 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.69 -0.36 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.53 -0.32 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 - 50 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.81 - 50 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.94 - 49 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 2.13 - 49 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 2.32 - 49 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 2.54 - 49 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 2.99 - 49 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 3.47 - 49 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 4.00 - 49 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 4.58 - 49 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 5.20 - 49 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 5.85 - 49 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 6.52 - 50 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 7.23 - 50 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 8.11 - 52 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 8.85 - 52 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 9.63 - 52 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 10.21 - 50 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 11.01 - 50 0 0 -
TOTAL PUT 114 2,266 +90
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$ 4.05
30MAR26 2.40 C 0.00 0.00 0.00 1.66 -0.03 83 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.58 -0.01 105 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.48 -0.01 98 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.38 -0.01 91 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.29 0.00 91 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.19 0.00 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 0.00 77 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 -0.03 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 -0.03 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 -0.05 15 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.19 -0.04 19 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30MAR26 4.10 C 0.08 0.08 0.08 0.09 -0.01 23 150 180 +102
30MAR26 4.20 C 0.05 0.05 0.05 0.04 -0.02 19 132 370 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 22 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.19 -0.01 57 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.38 -0.06 17 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 -0.04 21 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.24 -0.04 21 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 -0.02 21 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 -0.02 21 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 -0.04 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.04 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 -0.02 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.02 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.02 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.04 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.02 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.30 -0.04 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 -0.02 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 - 23 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.87 - 23 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.80 - 23 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.74 - 24 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.67 - 24 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.62 - 25 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.56 - 24 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.51 - 24 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.46 - 25 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.42 - 25 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.38 - 25 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.34 - 25 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.31 - 25 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.28 - 25 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.22 - 25 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.20 - 25 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.18 - 25 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
TOTAL CALL 282 3,956 +102
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 59 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 48 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 14 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 21 0 51 0
30MAR26 4.00 P 0.08 0.08 0.08 0.08 +0.01 22 8 72 +8
30MAR26 4.10 P 0.00 0.00 0.00 0.13 +0.02 22 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.19 +0.02 21 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.27 +0.03 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.57 +0.04 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.96 +0.02 46 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.23 +0.06 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 +0.08 79 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.73 +0.07 82 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.97 +0.06 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.23 +0.07 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.47 +0.05 97 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.74 +0.07 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.96 +0.04 99 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.25 +0.08 132 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.49 +0.07 133 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.74 +0.07 138 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 254 0
29APR26 3.90 P 0.08 0.08 0.08 0.08 +0.01 23 24 134 +24
29APR26 4.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.87 +0.05 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.23 +0.06 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.49 +0.07 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.27 +0.04 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.33 +0.03 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.96 +0.02 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.49 +0.07 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.02 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 +0.05 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 +0.05 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.73 +0.04 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.97 +0.04 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.23 +0.05 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.47 +0.04 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 +0.07 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.96 +0.04 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.25 +0.08 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.49 +0.07 73 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.74 +0.07 76 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 25 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.02 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.53 +0.05 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.04 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.00 +0.03 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.02 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.04 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 +0.03 33 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 - 26 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.12 - 26 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.15 - 26 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.18 - 26 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.22 - 26 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.26 - 26 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.30 - 26 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.35 - 26 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.40 - 26 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.46 - 27 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.51 - 26 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.58 - 27 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.64 - 26 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.72 - 27 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.79 - 27 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.86 - 27 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.94 - 27 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 1.02 - 27 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 1.11 - 28 0 0 -
TOTAL PUT 32 2,291 +32
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$ 37.34
30MAR26 17.50 C 0.00 0.00 0.00 19.88 +0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.38 -0.03 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.88 +0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.44 +0.23 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.89 +0.18 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.39 +0.18 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.36 +0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.36 +0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.40 +0.18 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.40 +0.18 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.40 +0.18 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.40 +0.18 0 0 62 0
30MAR26 27.00 C 0.00 0.00 0.00 10.40 +0.17 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 9.41 +0.04 35 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.66 +0.27 64 0 79 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 +0.09 49 0 1,403 0
30MAR26 31.00 C 0.00 0.00 0.00 6.41 -0.01 0 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.58 +0.29 39 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.43 +0.15 19 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 3.45 +0.06 18 0 206 0
30MAR26 35.00 C 2.27 2.27 2.27 2.52 +0.06 18 15 292 +15
30MAR26 36.00 C 0.00 0.00 0.00 1.71 +0.12 18 0 125 0
30MAR26 37.00 C 0.97 0.97 0.97 1.04 +0.08 18 15 286 0
30MAR26 38.00 C 0.46 0.59 0.46 0.55 0.00 18 91 349 +90
30MAR26 39.00 C 0.23 0.33 0.23 0.27 -0.01 18 72 320 +2
30MAR26 40.00 C 0.00 0.00 0.00 0.12 0.00 18 0 198 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 0.00 19 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 16.44 +0.18 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.44 +0.17 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.45 +0.18 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.45 +0.17 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.46 +0.18 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.46 +0.18 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.47 +0.18 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.47 +0.10 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.66 +0.16 43 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.54 +0.03 30 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.61 +0.11 30 0 200 0
29APR26 32.00 C 5.79 5.79 5.79 5.58 +0.22 24 1 201 +1
29APR26 33.00 C 0.00 0.00 0.00 4.68 +0.18 25 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.62 +0.06 18 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.76 +0.07 18 0 161 0
29APR26 36.00 C 0.00 0.00 0.00 2.00 +0.14 18 0 277 0
29APR26 37.00 C 0.00 0.00 0.00 1.34 +0.08 17 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.89 +0.04 18 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.56 +0.05 18 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.32 +0.03 18 0 286 0
29APR26 41.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 0.00 18 0 22 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.51 +0.18 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.51 +0.17 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.52 +0.15 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.66 +0.16 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.54 +0.03 19 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.61 +0.11 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.58 +0.01 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.68 +0.07 20 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.67 +0.11 15 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.92 +0.16 18 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.17 +0.09 17 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 1.59 +0.10 18 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.12 +0.08 18 0 448 0
28MAY26 39.00 C 0.71 0.71 0.71 0.74 +0.06 18 15 586 +15
28MAY26 40.00 C 0.50 0.50 0.50 0.47 +0.04 18 15 323 +15
28MAY26 41.00 C 0.33 0.36 0.33 0.28 +0.03 18 115 250 +100
28MAY26 42.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.96 +0.18 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.46 +0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.97 +0.18 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.47 +0.18 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.47 +0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.48 +0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.49 +0.18 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.45 +0.04 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.46 +0.04 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.51 -0.06 27 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.51 +0.17 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.52 -0.08 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.70 +0.10 34 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 7.67 +0.08 29 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.61 +0.11 23 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.58 +0.01 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.68 +0.07 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.67 -0.11 15 0 35 0
29JUN26 35.00 C 2.90 2.90 2.90 2.94 +0.14 17 6 25 +6
29JUN26 36.00 C 2.13 2.13 2.13 2.26 +0.05 18 2 406 +2
29JUN26 37.00 C 0.00 0.00 0.00 1.66 +0.06 18 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.18 +0.03 18 0 29 0
29JUN26 39.00 C 0.81 0.81 0.81 0.80 0.00 17 20 65 +20
29JUN26 40.00 C 0.00 0.00 0.00 0.53 -0.05 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.33 -0.06 17 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 -0.05 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.96 +0.18 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.46 +0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.97 +0.18 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.47 +0.18 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.48 +0.18 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.48 +0.18 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.49 +0.13 29 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.45 +0.04 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.50 +0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.51 -0.06 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.64 +0.24 32 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.52 -0.08 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 8.70 +0.10 28 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.67 +0.08 24 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.61 -0.01 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.58 -0.11 14 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.71 -0.07 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 4.01 +0.23 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.38 +0.19 19 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.67 +0.17 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 +0.07 17 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.64 +0.06 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.28 +0.05 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 +0.03 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.48 +0.18 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.48 +0.18 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.49 +0.13 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.49 +0.08 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.50 +0.08 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.51 -0.06 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.64 +0.24 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.67 +0.07 25 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.70 +0.10 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.82 +0.16 23 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.69 +0.07 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.94 +0.25 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.89 +0.11 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.32 +0.05 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 3.67 +0.20 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 3.06 +0.13 17 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 2.50 +0.05 17 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 2.07 +0.04 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.69 +0.03 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 +0.02 17 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 +0.02 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 +0.03 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 0.00 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.67 - 21 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 8.70 - 19 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 7.82 - 19 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 6.94 - 18 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 6.17 - 18 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 5.45 - 18 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 4.78 - 18 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 4.16 - 18 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 3.60 - 18 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 3.01 - 18 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 2.56 - 18 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 2.18 - 18 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 1.84 - 18 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 1.53 - 18 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 1.28 - 18 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 1.09 - 18 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 0.92 - 18 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 0.76 - 18 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 0.59 - 18 0 0 -
TOTAL CALL 367 11,420 +266
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 246 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 292 0
30MAR26 33.00 P 0.05 0.05 0.05 0.01 -0.01 19 1 657 -1
30MAR26 34.00 P 0.08 0.08 0.08 0.03 -0.03 18 24 505 +24
30MAR26 35.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 434 0
30MAR26 36.00 P 0.34 0.36 0.33 0.27 -0.09 18 105 472 +105
30MAR26 37.00 P 0.75 0.77 0.75 0.61 -0.14 18 60 304 +60
30MAR26 38.00 P 1.36 1.36 1.36 1.17 -0.16 19 1 118 +1
30MAR26 39.00 P 0.00 0.00 0.00 1.91 -0.19 20 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 2.71 -0.27 18 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.66 -0.19 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.66 -0.18 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.66 -0.18 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.86 +0.02 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.89 +0.05 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.66 -0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 242 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 458 0
29APR26 35.00 P 0.00 0.00 0.00 0.25 -0.05 18 0 423 0
29APR26 36.00 P 0.00 0.00 0.00 0.49 -0.05 17 0 577 0
29APR26 37.00 P 0.00 0.00 0.00 0.85 -0.14 17 0 372 0
29APR26 38.00 P 0.00 0.00 0.00 1.39 -0.15 18 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 2.09 -0.16 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 2.84 -0.15 18 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.83 -0.05 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.66 -0.33 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.86 +0.02 33 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.89 +0.05 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.66 -0.18 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 50 0
28MAY26 33.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.34 -0.05 17 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.60 -0.07 17 0 925 0
28MAY26 36.00 P 0.00 0.00 0.00 0.96 -0.11 17 0 168 0
28MAY26 37.00 P 0.00 0.00 0.00 1.44 -0.13 17 0 252 0
28MAY26 38.00 P 0.00 0.00 0.00 2.08 -0.15 18 0 500 0
28MAY26 39.00 P 0.00 0.00 0.00 2.81 -0.17 18 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 3.70 -0.01 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.60 +0.07 21 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.54 +0.12 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.51 +0.15 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.22 -0.44 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.19 -0.11 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.46 +0.20 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.17 -0.10 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 44 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 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 35 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.04 17 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.06 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.08 17 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 -0.10 17 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.74 -0.14 17 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 1.12 -0.16 17 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 1.62 -0.16 17 0 669 0
29JUN26 38.00 P 2.39 2.39 2.34 2.20 -0.31 17 30 60 +30
29JUN26 39.00 P 0.00 0.00 0.00 2.96 -0.18 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.70 -0.10 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.67 +0.02 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.59 +0.09 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.54 +0.06 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.53 -0.13 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.24 -0.25 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.49 -0.17 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.47 -0.20 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 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 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 -0.04 18 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 -0.06 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.22 -0.09 18 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.65 -0.10 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 -0.12 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 2.75 -0.13 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.32 -0.14 18 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.04 -0.15 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 -0.07 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.81 -0.17 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.71 -0.17 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.63 -0.19 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.61 +0.04 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.57 -0.20 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.58 -0.14 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.04 18 0 7 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.05 18 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 -0.06 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 -0.08 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 -0.09 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.47 -0.10 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 1.91 -0.12 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.42 -0.13 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.14 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 -0.27 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.23 -0.29 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.13 -0.07 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.95 -0.18 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.82 -0.18 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 -0.24 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.61 +0.02 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 -0.14 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 -0.14 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 - 18 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.27 - 18 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.40 - 18 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.57 - 18 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.79 - 18 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 1.06 - 18 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.39 - 18 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.76 - 18 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 2.22 - 19 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.73 - 19 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 3.29 - 19 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 3.81 - 18 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 4.62 - 19 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.20 - 18 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 5.97 - 18 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 6.82 - 19 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 7.67 - 19 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 8.61 - 19 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 9.63 - 21 0 0 -
TOTAL PUT 221 15,400 +219
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$ 6.80
30MAR26 2.60 C 0.00 0.00 0.00 4.27 +0.05 211 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.17 +0.01 204 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.07 +0.05 196 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.97 +0.05 189 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.87 +0.05 182 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.77 +0.05 176 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.67 +0.05 170 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 +0.05 163 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 +0.05 157 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.36 +0.04 146 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 3.27 +0.05 146 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 3.17 +0.05 140 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 +0.06 135 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.96 0.00 125 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.88 +0.07 130 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.78 +0.04 124 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.68 +0.06 119 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 +0.03 100 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.48 +0.01 110 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.35 -0.02 92 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 2.21 -0.01 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 2.16 +0.02 88 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 +0.03 88 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 -0.02 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 -0.04 67 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 -0.02 58 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 1.38 -0.01 62 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 1.15 +0.01 57 0 75 0
30MAR26 6.00 C 0.75 0.75 0.75 0.94 -0.02 55 10 93 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.74 0.00 52 0 95 0
30MAR26 6.50 C 0.43 0.43 0.43 0.57 0.00 50 4 1,002 0
30MAR26 6.75 C 0.34 0.34 0.34 0.43 -0.01 50 25 398 +25
30MAR26 7.00 C 0.31 0.32 0.25 0.32 -0.02 50 66 262 +56
30MAR26 7.25 C 0.25 0.25 0.18 0.23 -0.02 50 94 699 +89
30MAR26 7.50 C 0.17 0.19 0.14 0.16 -0.02 50 901 881 +777
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.02 50 0 32 0
30MAR26 8.00 C 0.11 0.11 0.11 0.08 -0.01 51 1 63 +1
30MAR26 8.25 C 0.08 0.08 0.08 0.05 -0.01 50 2 23 +2
30MAR26 8.50 C 0.06 0.06 0.06 0.03 -0.01 49 13 135 +13
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
30MAR26 9.25 C 0.03 0.04 0.03 0.01 0.00 52 16 98 +11
29APR26 3.90 C 0.00 0.00 0.00 2.97 -0.01 89 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.89 +0.03 93 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.79 0.00 89 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.70 +0.07 88 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.55 +0.02 68 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.50 -0.01 81 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.40 +0.03 78 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.30 -0.01 74 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.20 -0.01 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.10 -0.01 68 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.00 -0.01 65 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.90 -0.02 61 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.67 +0.03 58 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 1.44 +0.03 53 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 1.23 +0.04 51 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 1.04 +0.03 50 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 +0.02 49 0 29 0
29APR26 6.50 C 0.00 0.00 0.00 0.68 -0.01 46 0 55 0
29APR26 6.75 C 0.53 0.53 0.53 0.56 0.00 47 1 1 +1
29APR26 7.00 C 0.43 0.43 0.43 0.45 0.00 47 3 71 +3
29APR26 7.25 C 0.00 0.00 0.00 0.36 -0.01 47 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 15 0
29APR26 7.75 C 0.20 0.20 0.20 0.22 -0.01 47 10 10 +10
29APR26 8.00 C 0.18 0.18 0.18 0.17 -0.01 47 1 45 +1
29APR26 8.25 C 0.00 0.00 0.00 0.13 -0.01 47 0 3 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 0.00 48 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 40 0
29APR26 9.25 C 0.06 0.06 0.06 0.04 -0.01 47 1 32 +1
28MAY26 4.10 C 0.00 0.00 0.00 2.80 +0.01 90 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.70 +0.05 86 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.60 +0.06 83 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.50 -0.01 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.40 +0.03 76 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.30 -0.01 73 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.20 -0.01 69 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.10 -0.01 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.00 -0.01 63 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.90 -0.02 60 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.67 +0.01 56 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.44 0.00 52 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 0.00 50 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 1.04 0.00 48 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.86 -0.01 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 -0.01 46 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.02 44 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.01 44 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 4.30 +0.08 145 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 4.17 +0.01 128 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.07 +0.05 124 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.97 +0.05 119 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.87 +0.05 114 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.78 +0.05 113 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.67 +0.04 106 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.57 +0.04 102 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.52 +0.06 112 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 3.41 +0.08 106 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 3.28 +0.05 93 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.21 +0.07 98 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.08 -0.01 86 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 -0.02 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.90 +0.04 85 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.80 +0.01 82 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.70 +0.01 78 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.60 +0.06 75 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 -0.01 72 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 +0.03 69 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 2.30 -0.01 66 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 2.20 -0.01 63 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 2.10 -0.01 60 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.01 58 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.90 -0.02 55 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 -0.01 51 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 0.00 49 0 90 0
29JUN26 5.75 C 1.25 1.25 1.25 1.25 0.00 47 10 137 -10
29JUN26 6.00 C 0.00 0.00 0.00 1.06 -0.01 46 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 0.00 45 0 241 0
29JUN26 6.50 C 0.72 0.74 0.72 0.75 -0.01 44 20 72 +15
29JUN26 6.75 C 0.62 0.62 0.60 0.62 -0.01 44 30 267 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.52 0.00 44 0 521 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.01 43 0 310 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 0.00 44 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 0.00 44 0 53 0
29JUN26 8.00 C 0.24 0.24 0.24 0.23 0.00 43 10 62 +10
29JUN26 8.25 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 0.00 43 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 9.25 C 0.13 0.13 0.13 0.08 0.00 43 5 5 +5
29SEP26 3.80 C 0.00 0.00 0.00 3.10 +0.01 74 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.97 -0.02 66 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.90 +0.03 68 0 10 0
29SEP26 4.10 C 2.68 2.74 2.68 2.80 +0.01 66 30 20 +10
29SEP26 4.20 C 0.00 0.00 0.00 2.70 +0.01 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.60 +0.01 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.50 -0.01 58 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.40 0.00 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.30 -0.01 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.21 -0.01 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 -0.02 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 0.00 49 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.01 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 -0.02 45 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.01 44 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.02 43 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 -0.01 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.02 42 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.02 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 -0.02 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 -0.01 41 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.02 41 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.01 41 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29SEP26 9.00 C 0.26 0.26 0.26 0.21 -0.01 41 5 5 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.10 +0.01 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.97 -0.02 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.90 +0.03 58 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.81 +0.02 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.70 +0.01 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.60 0.00 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.50 -0.01 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.42 +0.01 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.33 0.00 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.24 -0.01 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 -0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.01 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.01 44 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.02 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.02 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.01 42 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.02 42 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.02 41 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.02 41 0 133 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.01 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.01 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 - 44 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.14 - 44 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.06 - 43 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.89 - 42 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.73 - 42 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.59 - 42 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.45 - 42 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 1.33 - 41 0 0 -
30MAR27 6.50 C 1.10 1.10 1.10 1.21 - 41 5 5 -
30MAR27 6.75 C 0.00 0.00 0.00 1.10 - 41 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 1.00 - 41 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.91 - 41 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.83 - 41 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.75 - 41 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.69 - 41 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.62 - 40 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.56 - 40 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 0.51 - 40 0 0 -
30MAR27 9.00 C 0.50 0.50 0.50 0.46 - 40 10 10 -
TOTAL CALL 1,273 10,525 +1,065
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 125 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 865 0
30MAR26 4.80 P 0.03 0.03 0.03 0.01 0.00 61 20 318 -20
30MAR26 4.90 P 0.03 0.03 0.03 0.01 0.00 58 30 827 -30
30MAR26 5.00 P 0.03 0.03 0.03 0.01 0.00 55 58 752 +58
30MAR26 5.25 P 0.04 0.04 0.04 0.02 0.00 54 50 245 +50
30MAR26 5.50 P 0.05 0.05 0.04 0.03 -0.01 51 103 387 +60
30MAR26 5.75 P 0.07 0.08 0.07 0.06 -0.01 51 51 261 +51
30MAR26 6.00 P 0.11 0.13 0.09 0.10 -0.01 50 266 321 +256
30MAR26 6.25 P 0.17 0.19 0.15 0.15 -0.02 48 90 139 +25
30MAR26 6.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 75 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.03 48 0 189 0
30MAR26 7.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 -0.02 51 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.04 49 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 0.00 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.07 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 -0.07 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 -0.01 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 -0.01 0 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 64 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 0.00 47 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 397 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 0.00 48 0 77 0
29APR26 5.50 P 0.00 0.00 0.00 0.08 0.00 47 0 16 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 -0.01 46 0 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 15 0
29APR26 6.25 P 0.00 0.00 0.00 0.25 -0.02 45 0 80 0
29APR26 6.50 P 0.00 0.00 0.00 0.35 -0.02 45 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 -0.02 47 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 0.78 -0.02 47 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 -0.01 49 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.36 -0.01 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.56 -0.03 49 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.74 -0.07 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 -0.02 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.23 -0.06 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.46 -0.05 45 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 45 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 0.00 41 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 50 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 45 0 170 0
28MAY26 5.00 P 0.08 0.08 0.08 0.07 0.00 45 25 195 +25
28MAY26 5.25 P 0.00 0.00 0.00 0.10 0.00 43 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 0.00 43 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.22 0.00 43 0 99 0
28MAY26 6.00 P 0.26 0.26 0.26 0.30 -0.01 43 20 60 0
28MAY26 6.25 P 0.00 0.00 0.00 0.40 -0.01 42 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.52 0.00 42 0 54 0
28MAY26 6.75 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.81 0.00 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.16 0.00 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.35 0.00 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.55 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.76 +0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.97 0.00 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.65 +0.01 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 72 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 57 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 0.00 41 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 43 0 112 0
29JUN26 4.50 P 0.06 0.06 0.06 0.04 0.00 43 50 394 +50
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 43 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 43 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 44 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 43 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 0.00 42 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 0.00 42 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.01 42 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 0.00 41 0 15 0
29JUN26 6.50 P 0.58 0.58 0.57 0.59 0.00 41 14 29 +14
29JUN26 6.75 P 0.00 0.00 0.00 0.73 0.00 41 0 130 0
29JUN26 7.00 P 0.88 0.88 0.88 0.88 0.00 41 15 435 +15
29JUN26 7.25 P 1.05 1.08 1.05 1.05 +0.01 41 30 330 +30
29JUN26 7.50 P 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.41 +0.01 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.01 -0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 -0.02 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 41 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 41 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 42 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 41 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 41 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 0.00 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 0.00 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.01 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 0.00 40 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 -0.01 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 0.00 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 0.00 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 -0.02 36 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.32 -0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 -0.02 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.77 -0.01 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 0.00 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 40 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 0.00 41 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 0.00 40 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 5.50 P 0.41 0.41 0.41 0.41 -0.01 39 10 15 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 0.00 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 -0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 0.00 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.01 +0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 -0.05 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 - 40 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.32 - 41 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.41 - 39 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.49 - 39 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.60 - 39 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.70 - 39 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.83 - 39 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.95 - 39 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.09 - 38 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.24 - 38 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.39 - 38 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.56 - 38 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.72 - 38 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.90 - 37 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 2.10 - 38 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 2.29 - 38 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 2.48 - 37 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 2.68 - 37 0 0 -
TOTAL PUT 832 11,636 +594
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$ 55.25
30MAR26 18.00 C 0.00 0.00 0.00 37.29 -0.50 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.79 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.30 -0.50 122 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.80 -0.50 116 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.30 -0.50 109 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.30 -0.50 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.30 -0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 32.31 -0.44 102 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.31 -0.44 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.31 -0.44 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.31 -0.45 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.38 -0.44 113 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 27.32 -0.44 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.32 -0.45 62 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.36 -0.46 91 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.32 -0.46 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.41 -0.42 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.41 -0.40 86 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.36 -0.59 71 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 20.42 -0.41 78 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 19.41 -0.43 72 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 18.43 -0.41 71 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 17.34 -0.46 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.40 -0.45 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 15.81 +0.04 82 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 14.40 -0.46 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.36 -0.51 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.43 -0.45 46 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 11.45 -0.45 44 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 10.43 -0.50 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 9.46 -0.54 37 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.55 -0.65 38 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.59 -0.30 36 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 6.67 -0.37 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 5.83 -0.55 35 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 4.01 -0.43 36 0 178 0
30MAR26 55.00 C 2.88 2.88 2.62 2.62 -0.39 37 4 206 0
30MAR26 57.50 C 1.94 1.94 1.63 1.59 -0.35 38 7 114 +2
30MAR26 60.00 C 1.22 1.23 1.05 0.88 -0.25 38 37 87 +18
30MAR26 62.50 C 0.78 0.78 0.65 0.45 -0.17 37 20 117 -8
30MAR26 65.00 C 0.40 0.40 0.40 0.21 -0.11 37 1 70 -1
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 93 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 12.88 -0.03 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.67 -0.50 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.73 -0.80 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.58 -0.48 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.81 -0.89 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.95 -0.99 32 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 7.30 -0.82 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.52 -0.39 35 0 20 0
29APR26 52.50 C 5.17 5.17 5.17 4.92 -0.41 36 1 9 +1
29APR26 55.00 C 0.00 0.00 0.00 3.63 -0.37 37 0 17 0
29APR26 57.50 C 0.00 0.00 0.00 2.54 -0.40 37 0 18 0
29APR26 60.00 C 2.10 2.10 2.10 1.76 -0.28 37 1 42 0
29APR26 62.50 C 0.00 0.00 0.00 1.15 -0.22 37 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 0.73 -0.17 37 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.45 -0.12 37 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.88 - 37 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 11.67 -0.72 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.12 -0.41 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.07 -0.51 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.76 -0.53 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.65 -0.29 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.78 -0.77 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.24 -0.75 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.67 -0.42 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 4.43 -0.35 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.42 -0.29 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 2.52 -0.28 38 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.83 -0.23 38 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 1.30 -0.19 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.91 -0.15 37 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.63 -0.11 37 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.43 -0.08 37 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 32.47 -0.50 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 31.48 -0.50 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 30.49 -0.50 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 29.50 -0.50 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 28.51 -0.50 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 27.52 -0.50 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 26.53 -0.50 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 25.54 -0.50 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.55 -0.51 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.57 -0.50 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 22.72 -0.44 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 21.74 -0.44 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 20.76 -0.45 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.67 -0.51 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.05 -0.05 49 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.97 -0.38 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 16.66 -0.66 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.00 -0.79 40 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.04 -0.40 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.70 -0.76 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.51 +0.14 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.26 -0.32 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.48 -0.64 35 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 11.15 +0.04 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.96 -0.33 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.37 -0.50 38 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 8.40 -0.48 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.92 -0.72 37 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 6.42 -0.53 37 0 16 0
29JUN26 55.00 C 5.34 5.34 5.20 5.15 -0.32 37 30 49 +12
29JUN26 57.50 C 4.31 4.31 4.19 4.14 -0.29 38 45 45 +44
29JUN26 60.00 C 3.45 3.45 3.45 3.28 -0.31 38 15 261 0
29JUN26 62.50 C 0.00 0.00 0.00 2.52 -0.34 38 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 1.92 -0.29 38 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 1.45 -0.25 38 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 1.08 -0.21 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.80 -0.17 38 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 -0.14 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.43 -0.09 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 -0.09 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 22.72 -0.44 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.74 -0.45 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.76 -0.64 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.79 -0.51 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.05 -0.35 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.06 -0.41 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 17.19 -0.44 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.28 -0.51 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.53 -0.32 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.28 -0.71 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.82 -0.23 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 12.87 -0.34 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.14 -0.51 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.46 -0.27 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 10.42 -0.81 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.03 -0.52 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.47 -0.46 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.70 -0.33 38 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 7.42 -0.40 38 0 44 0
29SEP26 55.00 C 0.00 0.00 0.00 6.26 -0.31 38 0 38 0
29SEP26 57.50 C 5.33 5.33 5.33 5.27 -0.28 39 15 23 0
29SEP26 60.00 C 0.00 0.00 0.00 4.45 -0.33 39 0 25 0
29SEP26 62.50 C 3.74 3.74 3.74 3.71 -0.30 39 1 83 0
29SEP26 65.00 C 0.00 0.00 0.00 3.06 -0.29 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.51 -0.28 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 2.07 -0.24 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.68 -0.22 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.38 -0.19 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 -0.15 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.91 -0.12 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.74 -0.09 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 -0.11 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.47 -0.08 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.07 -0.51 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.22 -0.50 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.37 -0.51 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.55 -0.51 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.77 -0.51 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.01 -0.51 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.26 -0.51 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.56 -0.50 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.89 -0.50 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.22 -0.50 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.60 -0.48 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.01 -0.48 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.42 -0.49 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.87 -0.46 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.62 -0.45 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.51 -0.42 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.49 -0.41 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.65 -0.38 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.87 -0.34 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.21 -0.34 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.63 -0.29 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.12 -0.29 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.68 -0.25 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.30 -0.25 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.97 -0.20 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.70 -0.19 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.44 -0.18 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.24 -0.16 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.05 -0.16 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.99 - 39 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 14.34 - 39 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 13.70 - 39 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 13.11 - 39 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 12.54 - 39 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 11.98 - 39 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 11.43 - 39 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 10.93 - 39 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 9.74 - 39 0 0 -
30MAR27 55.00 C 8.20 8.20 8.20 8.41 - 37 1 1 -
30MAR27 57.50 C 0.00 0.00 0.00 7.45 - 38 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 6.67 - 38 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 5.96 - 38 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 5.30 - 38 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 4.79 - 39 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 4.30 - 39 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 3.80 - 39 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 3.35 - 39 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 2.88 - 39 0 0 -
TOTAL CALL 178 6,736 +68
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 4 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 0.00 120 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 100 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 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 46 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 0.00 38 0 218 0
30MAR26 46.00 P 0.09 0.09 0.09 0.10 -0.01 37 2 25 +2
30MAR26 47.00 P 0.13 0.13 0.13 0.16 -0.01 37 11 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 601 0
30MAR26 49.00 P 0.33 0.33 0.33 0.37 0.00 37 7 452 -7
30MAR26 50.00 P 0.50 0.53 0.50 0.53 0.00 37 24 376 +24
30MAR26 52.50 P 1.11 1.11 1.09 1.16 +0.03 36 7 504 +2
30MAR26 55.00 P 2.08 2.23 2.08 2.20 +0.05 37 32 299 +32
30MAR26 57.50 P 3.74 3.74 3.72 3.78 +0.18 39 2 113 0
30MAR26 60.00 P 5.44 5.78 5.44 5.65 +0.27 40 2 68 -2
30MAR26 62.50 P 0.00 0.00 0.00 7.80 +0.50 43 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 10.16 +0.46 47 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 12.37 +0.20 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.82 +0.25 47 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 17.25 +0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.75 -0.06 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.25 +0.50 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.75 +0.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.25 +0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.75 +0.42 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 32.25 +0.42 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 10 0
29APR26 46.00 P 0.00 0.00 0.00 0.39 0.00 37 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.70 +0.02 36 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.90 +0.03 36 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 1.15 +0.04 36 0 40 0
29APR26 52.50 P 1.90 1.90 1.90 1.95 +0.08 36 10 151 +10
29APR26 55.00 P 0.00 0.00 0.00 3.07 +0.08 36 0 10 0
29APR26 57.50 P 4.56 4.56 4.53 4.62 +0.14 38 2 26 0
29APR26 60.00 P 0.00 0.00 0.00 6.41 +0.25 39 0 25 0
29APR26 62.50 P 8.20 8.20 8.20 8.38 +0.34 40 2 33 +2
29APR26 65.00 P 0.00 0.00 0.00 10.56 +0.37 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 12.87 +0.42 45 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 14.85 +0.01 37 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 17.54 +0.33 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.86 +0.05 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.29 -0.11 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.75 +0.50 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.25 +0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.75 +0.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.25 +0.42 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.34 - 37 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.92 +0.03 37 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 1.14 +0.04 37 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.39 +0.04 37 0 8 0
28MAY26 50.00 P 1.56 1.56 1.56 1.69 +0.07 37 15 36 +15
28MAY26 52.50 P 0.00 0.00 0.00 2.57 +0.09 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.78 +0.09 37 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 5.28 +0.12 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.03 +0.23 39 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 8.91 +0.45 40 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 10.96 +0.59 41 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 13.14 +0.63 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.38 +0.54 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.70 +0.30 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.09 +0.28 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.86 +0.46 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.89 +0.44 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.25 -0.18 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.78 +0.10 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.25 -0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 0.00 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 -0.02 37 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 -0.02 37 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.03 37 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 -0.02 37 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 -0.02 37 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 -0.01 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 -0.02 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.90 +0.01 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 2.22 0.00 37 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 3.21 +0.06 37 0 38 0
29JUN26 55.00 P 4.48 4.48 4.46 4.47 +0.09 38 30 113 +30
29JUN26 57.50 P 0.00 0.00 0.00 5.95 +0.12 38 0 70 0
29JUN26 60.00 P 7.40 7.70 7.40 7.60 +0.10 39 75 223 +75
29JUN26 62.50 P 9.50 9.50 9.50 9.44 +0.66 39 5 155 0
29JUN26 65.00 P 0.00 0.00 0.00 11.27 +0.39 39 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 13.45 +0.40 40 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 15.63 +0.62 41 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 17.87 +0.10 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.09 +0.05 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.86 +0.40 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.01 +0.34 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 27.45 +0.02 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.27 +0.59 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 32.57 +0.21 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.03 38 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 0.00 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.31 -0.01 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 -0.01 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.01 38 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 2.00 0.00 38 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.29 +0.02 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.62 +0.02 38 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.95 +0.01 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.34 +0.04 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.05 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 4.22 +0.07 38 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.46 -0.11 38 0 67 0
29SEP26 55.00 P 0.00 0.00 0.00 6.87 +0.12 39 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 8.45 +0.15 39 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 10.17 +0.17 40 0 61 0
29SEP26 62.50 P 0.00 0.00 0.00 11.96 +0.09 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 13.90 +0.07 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 15.93 +0.19 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 18.03 +0.25 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.22 +0.71 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.68 +0.99 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.70 +0.80 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.98 +0.81 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.25 +0.30 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.63 +0.35 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.99 +0.37 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.10 -0.01 39 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 -0.01 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 0.00 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 0.00 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.55 -0.01 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.01 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.24 +0.01 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 +0.01 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.00 +0.03 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 +0.03 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.84 +0.03 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.30 +0.06 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 6.55 +0.05 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.94 +0.09 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.42 +0.11 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.06 +0.13 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.78 +0.18 39 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 14.60 +0.18 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.52 +0.23 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.50 +0.23 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.56 +0.27 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.68 +0.28 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.85 +0.32 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.07 +0.33 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.32 +0.35 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.63 +0.35 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.99 +0.37 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.26 - 39 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 3.61 - 39 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 4.02 - 39 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 4.50 - 39 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 4.92 - 39 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 5.29 - 39 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 5.76 - 39 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 6.25 - 39 0 0 -
30MAR27 52.50 P 7.47 7.50 7.47 7.61 - 40 2 2 -
30MAR27 55.00 P 0.00 0.00 0.00 8.99 - 39 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 10.58 - 40 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 12.25 - 40 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 14.00 - 41 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 15.41 - 39 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 17.26 - 39 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 19.21 - 39 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 21.21 - 39 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 23.28 - 39 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 25.41 - 39 0 0 -
TOTAL PUT 228 8,155 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.40
30MAR26 23.00 C 0.00 0.00 0.00 24.46 +0.62 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.46 +0.59 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.46 +0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.46 +0.59 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.46 +0.61 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.47 +0.48 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.47 +0.62 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.47 +0.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.47 +0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.48 +0.59 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.48 +0.58 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.48 +0.70 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.49 +0.62 39 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.49 +0.60 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.50 +0.58 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.51 +0.61 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.53 +0.59 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.46 +0.32 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.45 +0.43 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.73 +0.68 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.72 +0.32 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.95 +0.26 30 0 0 0
30MAR26 45.00 C 2.77 2.77 2.77 3.25 +0.28 31 14 21 +14
30MAR26 46.00 C 2.08 2.60 2.08 2.64 +0.27 32 31 46 0
30MAR26 47.00 C 1.90 1.90 1.90 2.09 +0.23 33 5 122 +1
30MAR26 48.00 C 1.42 1.46 1.42 1.62 +0.19 33 30 84 +15
30MAR26 49.00 C 1.06 1.06 1.06 1.23 +0.13 33 30 166 -30
30MAR26 50.00 C 0.80 0.95 0.80 0.93 +0.11 33 21 223 -14
30MAR26 52.50 C 0.42 0.43 0.42 0.42 +0.07 34 8 161 +5
30MAR26 55.00 C 0.14 0.20 0.14 0.16 +0.02 34 79 71 +14
30MAR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 34 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 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 9.52 +0.42 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.53 +0.30 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.60 +0.46 18 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.81 +0.46 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.04 +0.44 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.24 +0.30 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.52 +0.37 30 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.00 +0.39 32 0 0 0
29APR26 46.00 C 3.27 3.27 3.27 3.32 +0.27 31 6 6 +6
29APR26 47.00 C 0.00 0.00 0.00 2.78 +0.26 32 0 43 0
29APR26 48.00 C 0.00 0.00 0.00 2.30 +0.20 32 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 1.90 +0.17 32 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 1.54 +0.13 32 0 42 0
29APR26 52.50 C 0.00 0.00 0.00 0.91 +0.12 32 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.49 +0.07 32 0 52 0
29APR26 57.50 C 0.24 0.24 0.24 0.25 +0.04 32 15 18 0
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 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 9.70 +0.60 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.78 +0.55 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.90 +0.60 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.08 +0.31 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.29 +0.50 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.55 +0.47 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.91 +0.29 31 0 0 0
28MAY26 45.00 C 4.02 4.02 4.02 4.22 +0.16 30 6 6 +6
28MAY26 46.00 C 0.00 0.00 0.00 3.77 +0.27 32 0 6 0
28MAY26 47.00 C 2.71 2.71 2.71 3.24 +0.25 32 15 28 +15
28MAY26 48.00 C 0.00 0.00 0.00 2.77 +0.22 32 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 2.33 +0.19 32 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.97 +0.18 32 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 1.25 +0.14 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.75 +0.08 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 72.50 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 18.59 +0.62 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.59 +0.61 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.60 +0.72 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.62 +0.16 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.48 +0.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.66 +0.53 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.69 +0.68 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.02 +0.71 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.68 +0.30 25 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.80 +0.42 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.30 +0.72 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.95 +0.16 27 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.16 +0.39 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.50 +0.51 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.83 +0.51 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.16 +0.18 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.48 +0.33 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.07 +0.28 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.59 +0.29 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.07 +0.21 31 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.66 +0.18 31 0 70 0
29JUN26 50.00 C 2.17 2.17 2.17 2.31 +0.16 32 15 18 +15
29JUN26 52.50 C 0.00 0.00 0.00 1.59 +0.14 32 0 5 0
29JUN26 55.00 C 1.00 1.00 1.00 1.06 +0.11 32 15 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 +0.08 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 +0.05 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.02 +0.21 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.86 +0.09 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.29 +0.15 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.59 +0.54 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.79 +0.29 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.07 +0.14 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.23 +0.13 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.65 +0.30 30 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.23 +0.17 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.89 +0.57 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.22 +0.27 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.74 +0.25 32 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.29 +0.22 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.89 +0.21 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.51 +0.18 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.73 +0.16 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.11 +0.13 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.61 +0.11 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.20 +0.08 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.89 +0.09 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.07 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.55 +0.61 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.72 +0.22 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.98 +0.21 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 +0.60 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.60 +0.18 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.03 +0.37 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.35 +0.17 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.54 -0.05 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.10 +0.04 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.67 +0.38 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.20 +0.21 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.22 32 0 75 0
30DEC26 48.00 C 5.00 5.00 5.00 5.31 +0.20 32 1 60 0
30DEC26 49.00 C 0.00 0.00 0.00 4.89 +0.18 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.53 +0.19 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 +0.14 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.99 +0.16 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.41 +0.12 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 +0.11 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 +0.15 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 +0.13 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.96 +0.07 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.66 - 32 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 11.01 - 32 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 10.37 - 32 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 9.76 - 32 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 9.19 - 32 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 8.62 - 32 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 8.09 - 32 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 7.57 - 32 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 7.02 - 32 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 6.66 - 32 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 6.22 - 32 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 5.81 - 32 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 5.46 - 32 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 4.56 - 32 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 3.83 - 32 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 3.22 - 32 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 2.70 - 32 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 2.28 - 32 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 1.82 - 32 0 0 -
TOTAL CALL 291 2,823 +47
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 0 130 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 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 61 0
30MAR26 40.00 P 0.11 0.11 0.10 0.08 -0.04 34 4 76 +4
30MAR26 41.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.10 34 0 46 0
30MAR26 43.00 P 0.44 0.44 0.41 0.38 -0.12 34 6 113 0
30MAR26 44.00 P 0.00 0.00 0.00 0.59 -0.16 34 0 197 0
30MAR26 45.00 P 1.16 1.16 0.88 0.87 -0.20 34 16 196 +1
30MAR26 46.00 P 1.37 1.37 1.25 1.21 -0.26 34 19 132 +19
30MAR26 47.00 P 0.00 0.00 0.00 1.67 -0.29 34 0 861 0
30MAR26 48.00 P 0.00 0.00 0.00 2.18 -0.36 34 0 90 0
30MAR26 49.00 P 2.97 2.97 2.88 2.80 -0.45 34 30 92 +15
30MAR26 50.00 P 0.00 0.00 0.00 3.53 -0.39 35 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 5.25 -0.89 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.91 -0.35 43 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.37 -0.37 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.60 -0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.39 -0.40 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.78 -0.44 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.10 -0.69 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.60 -0.62 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.28 -0.44 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.77 -0.45 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.10 -0.62 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 34 0
29APR26 40.00 P 0.00 0.00 0.00 0.26 -0.08 32 0 9 0
29APR26 41.00 P 0.00 0.00 0.00 0.39 -0.10 32 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.56 -0.13 32 0 46 0
29APR26 43.00 P 0.00 0.00 0.00 0.78 -0.17 32 0 12 0
29APR26 44.00 P 0.00 0.00 0.00 1.05 -0.19 32 0 48 0
29APR26 45.00 P 1.44 1.44 1.44 1.39 -0.22 32 2 108 0
29APR26 46.00 P 0.00 0.00 0.00 1.79 -0.24 33 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 2.23 -0.29 32 0 66 0
29APR26 48.00 P 0.00 0.00 0.00 2.75 -0.34 32 0 37 0
29APR26 49.00 P 3.51 3.51 3.51 3.35 -0.37 32 15 96 +15
29APR26 50.00 P 0.00 0.00 0.00 4.06 -0.28 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.79 -0.58 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.13 -0.42 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.50 -0.57 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.99 -0.63 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.39 -0.40 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.78 -0.44 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.10 -0.69 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.78 -0.44 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.28 -0.44 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.44 -0.09 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.60 -0.12 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.80 -0.15 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.06 -0.15 32 0 6 0
28MAY26 43.00 P 0.00 0.00 0.00 1.34 -0.20 32 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 1.68 -0.22 31 0 22 0
28MAY26 45.00 P 0.00 0.00 0.00 2.09 -0.23 32 0 15 0
28MAY26 46.00 P 2.81 2.81 2.58 2.50 -0.30 31 21 21 +21
28MAY26 47.00 P 0.00 0.00 0.00 3.02 -0.31 31 0 72 0
28MAY26 48.00 P 4.05 4.05 4.05 3.58 -0.34 31 6 9 -6
28MAY26 49.00 P 0.00 0.00 0.00 4.20 -0.34 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.97 -0.26 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.86 -0.30 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.96 -0.29 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.17 -0.07 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.50 -0.34 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.86 -0.36 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.30 -0.34 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.72 -0.36 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.18 -0.39 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.60 -0.41 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.08 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.51 -0.07 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.68 -0.12 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.15 32 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.14 -0.16 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.43 -0.17 32 0 36 0
29JUN26 43.00 P 2.00 2.00 2.00 1.76 -0.19 32 1 22 +1
29JUN26 44.00 P 2.39 2.39 2.39 2.10 -0.24 32 15 15 +15
29JUN26 45.00 P 0.00 0.00 0.00 2.54 -0.23 32 0 16 0
29JUN26 46.00 P 3.35 3.35 3.29 3.00 -0.26 32 30 36 +15
29JUN26 47.00 P 0.00 0.00 0.00 3.52 -0.29 32 0 60 0
29JUN26 48.00 P 4.54 4.54 4.52 4.08 -0.32 32 12 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.70 -0.34 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 5.43 -0.15 33 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 7.33 -0.44 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.16 -0.17 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.48 -0.31 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.73 -0.33 36 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.31 -0.33 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.51 -0.26 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.97 -0.23 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.31 -0.38 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.72 -0.42 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.37 -0.52 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.53 -0.60 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 -0.12 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.14 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 -0.15 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.19 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.99 -0.18 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.33 -0.19 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.70 -0.21 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.11 -0.22 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.57 -0.22 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.05 -0.23 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 -0.28 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.12 -0.28 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 -0.31 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.34 -0.33 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 -0.14 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 -0.57 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.10 -0.18 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.29 -0.22 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.71 -0.29 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.74 -0.33 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.14 -0.22 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 -0.42 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.98 -0.19 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.37 -0.52 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.81 -0.36 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 -0.11 32 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 -0.09 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.14 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 -0.18 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.18 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.14 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.01 -0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.39 -0.17 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 -0.17 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 4.27 -0.21 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 -0.21 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.26 -0.25 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 5.83 -0.25 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 -0.27 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.04 -0.28 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.76 -0.24 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.58 -0.32 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.55 -0.31 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.63 -0.27 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.71 -0.32 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.92 -0.35 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.14 -0.52 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.47 -0.53 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.98 -0.41 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.07 - 32 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 2.40 - 32 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 2.82 - 33 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 3.20 - 33 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 3.58 - 32 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 4.00 - 32 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 4.44 - 32 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 4.89 - 32 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 5.41 - 32 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 5.93 - 32 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 6.48 - 32 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 7.05 - 32 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 7.67 - 32 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 9.33 - 32 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 11.14 - 33 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 13.05 - 33 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 14.89 - 32 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 16.97 - 32 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 19.11 - 32 0 0 -
TOTAL PUT 177 4,324 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 179.20
30MAR26 110.00 C 0.00 0.00 0.00 69.32 +3.14 61 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 67.64 +4.97 109 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 64.32 +3.76 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 61.83 +4.20 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 60.99 +4.20 111 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 56.83 +4.19 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 54.34 +4.08 50 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 52.64 +4.99 84 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 49.34 +4.12 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 46.83 +3.85 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.35 +4.19 40 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 41.85 +3.06 35 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 40.16 +4.99 65 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 36.86 +4.17 34 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 34.37 +4.15 34 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 31.97 +4.20 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 29.43 +4.32 34 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 27.80 +4.60 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 24.60 +3.89 34 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.92 +4.42 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.17 +4.28 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 17.41 +2.58 30 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 15.73 +3.17 34 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 13.78 +2.92 34 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 11.97 +2.41 34 0 16 0
30MAR26 172.50 C 8.90 8.90 8.90 10.02 +1.95 33 15 15 +7
30MAR26 175.00 C 7.54 8.29 7.53 8.57 +1.79 33 119 119 +110
30MAR26 177.50 C 6.47 7.30 6.40 7.24 +1.58 33 85 114 +84
30MAR26 180.00 C 5.15 6.40 5.12 6.10 +1.39 33 7 42 +7
30MAR26 182.50 C 4.50 5.00 4.29 5.09 +1.21 34 8 89 +7
30MAR26 185.00 C 3.40 4.57 3.40 4.19 +1.01 34 72 292 +23
30MAR26 187.50 C 2.91 3.79 2.87 3.45 +0.87 34 40 78 +19
30MAR26 190.00 C 2.34 3.20 2.34 2.81 +0.73 34 58 283 +7
30MAR26 192.50 C 2.00 2.56 2.00 2.25 +0.61 34 83 114 0
30MAR26 195.00 C 1.55 2.06 1.55 1.81 +0.50 34 56 134 +45
30MAR26 197.50 C 1.25 1.62 1.24 1.44 +0.42 34 25 191 0
30MAR26 200.00 C 1.10 1.36 1.01 1.16 +0.37 34 70 208 -4
30MAR26 205.00 C 0.68 0.92 0.68 0.72 +0.26 35 60 329 0
30MAR26 210.00 C 0.58 0.58 0.58 0.42 +0.15 34 40 228 +40
30MAR26 215.00 C 0.00 0.00 0.00 0.23 +0.08 34 0 340 0
30MAR26 220.00 C 0.00 0.00 0.00 0.13 +0.05 34 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 118 0
30MAR26 235.00 C 0.00 0.00 0.00 0.02 0.00 35 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 27.80 - 36 0 0 -
29APR26 155.00 C 0.00 0.00 0.00 25.48 +2.88 35 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 22.92 +2.28 31 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 20.80 +2.72 31 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 19.54 +2.66 35 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 17.81 +2.45 35 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 16.11 +2.31 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.59 +2.37 35 0 0 0
29APR26 172.50 C 12.13 12.13 12.13 13.09 +2.18 35 15 15 +15
29APR26 175.00 C 10.83 11.72 10.83 11.43 +1.79 33 15 20 +5
29APR26 177.50 C 0.00 0.00 0.00 10.17 +1.65 34 0 15 0
29APR26 180.00 C 9.15 9.32 9.15 9.10 +1.53 34 17 104 +17
29APR26 182.50 C 7.31 8.43 7.31 8.05 +1.40 34 30 63 +15
29APR26 185.00 C 0.00 0.00 0.00 7.13 +1.26 34 0 156 0
29APR26 187.50 C 6.54 6.54 6.54 6.27 +1.11 34 15 103 +15
29APR26 190.00 C 5.04 5.77 5.04 5.53 +1.04 34 27 202 +12
29APR26 192.50 C 4.43 5.28 4.43 4.82 +0.92 34 36 63 +31
29APR26 195.00 C 4.67 4.67 4.37 4.24 +0.90 34 113 634 +83
29APR26 197.50 C 4.02 4.07 4.02 3.72 +0.83 35 6 86 -4
29APR26 200.00 C 3.58 3.60 3.47 3.25 +0.80 35 521 571 +515
29APR26 205.00 C 0.00 0.00 0.00 2.44 +0.65 35 0 75 0
29APR26 210.00 C 1.68 2.02 1.68 1.79 +0.54 35 35 65 +28
29APR26 215.00 C 1.54 1.54 1.54 1.30 +0.41 35 4 75 0
29APR26 220.00 C 0.98 0.98 0.98 0.90 +0.28 35 2 94 +2
29APR26 225.00 C 0.00 0.00 0.00 0.63 +0.21 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.43 +0.14 35 0 555 0
29APR26 235.00 C 0.53 0.53 0.53 0.30 +0.10 35 2 62 -2
29APR26 240.00 C 0.00 0.00 0.00 0.20 +0.07 35 0 30 0
29APR26 245.00 C 0.40 0.40 0.40 0.14 +0.06 35 1 16 +1
29APR26 250.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 300.00 C 0.12 0.12 0.12 0.01 0.00 41 28 38 +28
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 320.00 C 0.10 0.11 0.10 0.01 0.00 45 33 33 +33
28MAY26 152.50 C 0.00 0.00 0.00 28.31 - 32 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 26.48 +1.74 33 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.69 +2.09 33 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.40 +3.34 35 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 21.35 +1.96 34 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 19.74 +2.04 34 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 18.30 +2.04 35 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 17.39 +2.35 36 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.54 +1.75 35 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 14.29 +1.75 35 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 13.13 +1.79 35 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 12.01 +1.68 35 0 63 0
28MAY26 182.50 C 0.00 0.00 0.00 10.97 +1.62 36 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 10.02 +1.31 36 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 9.13 +1.27 36 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 8.37 +1.23 36 0 61 0
28MAY26 192.50 C 7.52 7.52 7.52 7.52 +1.05 36 5 15 0
28MAY26 195.00 C 7.41 7.41 7.41 6.94 +1.11 36 6 63 -6
28MAY26 197.50 C 0.00 0.00 0.00 6.39 +1.14 37 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 5.80 +1.12 37 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 4.66 +0.90 37 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 3.77 +0.80 37 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 2.90 +0.63 36 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.29 +0.50 36 0 30 0
28MAY26 225.00 C 2.20 2.20 2.20 1.81 +0.43 36 1 50 +1
28MAY26 230.00 C 0.00 0.00 0.00 1.40 +0.32 36 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.10 +0.27 36 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.85 +0.22 36 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.65 +0.17 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.50 +0.14 36 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.37 +0.09 36 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.29 +0.09 36 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 32.21 +3.41 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.81 +2.54 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.17 +3.16 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 26.49 +3.09 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.65 +3.79 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.27 +2.84 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.49 +3.49 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.39 +2.70 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.96 +2.25 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 17.73 +2.24 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 16.49 +2.16 35 0 0 0
29JUN26 177.50 C 14.23 14.23 14.23 15.26 +2.08 35 15 15 +15
29JUN26 180.00 C 14.46 14.46 14.46 14.21 +2.01 35 15 15 +15
29JUN26 182.50 C 0.00 0.00 0.00 13.17 +1.95 35 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 12.12 +1.78 35 0 2 0
29JUN26 187.50 C 0.00 0.00 0.00 11.25 +1.73 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 10.39 +1.61 36 0 0 0
29JUN26 192.50 C 9.65 9.65 9.65 9.53 +1.46 36 10 100 +10
29JUN26 195.00 C 8.50 8.50 8.50 8.79 +1.37 36 1 42 +1
29JUN26 197.50 C 8.10 8.10 8.10 8.10 +1.28 36 1 38 +1
29JUN26 200.00 C 7.00 7.00 7.00 7.41 +1.14 36 1 17 +1
29JUN26 205.00 C 6.24 6.24 6.24 6.24 +0.94 36 20 199 +20
29JUN26 210.00 C 0.00 0.00 0.00 5.29 +0.86 36 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 4.48 +0.86 36 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.67 +0.77 36 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.07 +0.71 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 2.57 +0.64 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.07 +0.52 36 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.67 +0.41 36 0 46 0
29JUN26 245.00 C 1.77 1.77 1.77 1.42 +0.41 37 27 27 -3
29JUN26 250.00 C 1.45 1.45 1.30 1.10 +0.28 36 3 95 -1
29JUN26 255.00 C 0.00 0.00 0.00 0.90 +0.25 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.71 +0.19 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.59 +0.18 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.46 +0.13 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.37 +0.11 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.30 +0.09 36 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.24 +0.08 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.19 +0.06 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.24 - 34 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 32.66 +3.03 34 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.82 +3.59 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.62 +2.79 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.23 +2.79 35 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.60 +3.46 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.89 +2.96 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.22 +2.49 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.01 +2.45 35 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 21.80 +2.35 35 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 20.60 +2.17 35 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 19.58 +2.17 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 18.56 +2.17 35 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 17.54 +2.05 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.52 +1.86 36 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 15.67 +1.85 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 14.83 +1.83 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.00 +1.73 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 13.16 +1.58 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 12.41 +1.48 36 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 11.07 +1.28 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 9.84 +1.11 36 0 12 0
29SEP26 215.00 C 8.66 8.66 8.66 8.71 +0.88 36 1 5 +1
29SEP26 220.00 C 0.00 0.00 0.00 7.79 +1.00 36 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 6.95 +0.99 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.28 +1.12 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.35 +0.78 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 4.75 +0.76 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.17 +0.71 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.61 +0.56 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.20 +0.56 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.79 +0.50 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.41 +0.39 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.13 +0.39 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.86 +0.36 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.59 +0.27 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.41 +0.27 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.23 +0.26 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 37.80 - 34 0 0 -
30DEC26 155.00 C 34.70 34.70 34.70 36.25 +2.81 34 6 6 +6
30DEC26 157.50 C 0.00 0.00 0.00 34.88 +2.82 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.51 +2.82 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.13 +2.76 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.76 +2.58 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.52 +2.52 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.33 +2.52 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.43 +2.80 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.96 +2.38 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.79 +2.21 35 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.79 +2.20 35 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 22.79 +2.20 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.79 +2.20 35 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 20.80 +2.05 35 0 1 0
30DEC26 190.00 C 0.00 0.00 0.00 19.81 +1.87 35 0 0 0
30DEC26 192.50 C 18.83 18.83 18.64 19.00 +1.88 35 60 180 +60
30DEC26 195.00 C 18.00 18.00 17.82 18.18 +1.88 36 60 176 +56
30DEC26 197.50 C 17.21 17.21 17.04 17.36 +1.87 36 60 60 +60
30DEC26 200.00 C 0.00 0.00 0.00 16.54 +1.76 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 15.04 +1.56 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 13.74 +1.45 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 12.44 +1.21 36 0 68 0
30DEC26 220.00 C 11.60 11.60 11.60 11.30 +1.03 36 5 8 +5
30DEC26 225.00 C 10.31 10.50 10.31 10.32 +1.29 36 5 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.86 +1.27 37 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 8.93 +1.28 37 0 0 0
30DEC26 240.00 C 7.50 7.50 7.50 8.13 +1.25 37 2 10 +2
30DEC26 245.00 C 6.80 6.80 6.80 7.33 +1.14 37 2 8 +2
30DEC26 250.00 C 6.00 6.00 6.00 6.59 +0.97 37 2 265 +2
30DEC26 255.00 C 0.00 0.00 0.00 6.01 +0.95 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.43 +0.93 37 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 4.71 +0.61 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.41 +0.70 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.00 +0.69 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 41.11 - 35 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 39.76 - 35 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 38.41 - 35 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 37.06 - 35 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 35.71 - 35 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 34.43 - 35 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 33.27 - 35 0 0 -
30MAR27 170.00 C 30.00 30.00 30.00 32.10 - 35 1 1 -
30MAR27 172.50 C 0.00 0.00 0.00 30.94 - 35 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 29.78 - 35 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 28.63 - 35 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 27.65 - 36 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 26.68 - 36 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 25.70 - 36 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 24.72 - 36 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 23.75 - 36 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 22.83 - 36 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 22.03 - 36 0 0 -
30MAR27 197.50 C 20.20 20.30 20.20 21.23 - 36 2 2 -
TOTAL CALL 1,949 14,723 +1,387
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 130.00 P 0.17 0.17 0.17 0.01 -0.01 37 17 47 -13
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.07 34 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 -0.10 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 -0.16 34 0 5 0
30MAR26 147.50 P 0.58 0.58 0.58 0.21 -0.22 34 2 37 +2
30MAR26 150.00 P 0.85 0.85 0.62 0.33 -0.29 35 22 64 +22
30MAR26 152.50 P 1.02 1.02 0.76 0.49 -0.39 35 95 72 +64
30MAR26 155.00 P 1.31 1.31 1.00 0.71 -0.52 35 33 127 +26
30MAR26 157.50 P 1.33 1.33 1.25 0.98 -0.69 35 15 109 +12
30MAR26 160.00 P 2.09 2.10 1.55 1.35 -0.85 35 26 184 +16
30MAR26 162.50 P 2.60 2.60 2.00 1.83 -1.02 35 21 134 +7
30MAR26 165.00 P 3.20 3.20 2.67 2.41 -1.24 35 9 99 0
30MAR26 167.50 P 3.88 3.88 3.20 3.10 -1.42 35 27 94 +2
30MAR26 170.00 P 5.15 5.15 3.96 3.92 -1.58 35 53 203 +11
30MAR26 172.50 P 5.07 5.07 4.70 4.90 -1.70 35 34 206 +17
30MAR26 175.00 P 6.92 6.92 5.75 6.01 -1.85 35 103 234 +85
30MAR26 177.50 P 8.30 8.30 6.92 7.24 -2.02 35 125 292 +107
30MAR26 180.00 P 9.47 9.47 9.24 8.66 -2.12 36 33 203 +18
30MAR26 182.50 P 9.51 9.51 9.51 10.20 -2.87 36 1 176 +1
30MAR26 185.00 P 12.90 12.90 12.90 11.15 -3.52 32 4 234 +4
30MAR26 187.50 P 0.00 0.00 0.00 12.85 -3.95 32 0 330 0
30MAR26 190.00 P 15.43 15.43 15.43 15.11 -3.89 34 1 905 +1
30MAR26 192.50 P 0.00 0.00 0.00 16.53 -4.62 31 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 19.68 -2.96 38 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 21.86 -3.07 39 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 24.12 -3.61 40 0 303 0
30MAR26 205.00 P 0.00 0.00 0.00 28.82 -2.16 43 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 33.37 -4.49 43 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 37.91 -3.78 42 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 43.64 -3.02 55 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 46.69 -4.88 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 52.93 -3.80 53 0 76 0
30MAR26 235.00 P 57.52 57.52 57.52 58.39 -3.20 64 1 33 0
30MAR26 240.00 P 62.00 62.00 62.00 63.69 -2.95 72 1 31 0
30MAR26 245.00 P 0.00 0.00 0.00 69.36 -0.93 83 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 71.62 -4.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 79.18 -3.65 88 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 82.62 -3.88 66 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 86.60 -5.12 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 92.82 -3.76 77 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 99.30 -3.66 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 103.41 -3.98 94 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 108.29 -3.16 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 111.55 -5.78 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 116.54 -4.92 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 124.09 -3.01 115 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 1.72 - 35 0 0 -
29APR26 155.00 P 2.35 2.35 2.35 2.16 -0.77 35 4 21 +4
29APR26 157.50 P 0.00 0.00 0.00 2.66 -0.92 35 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 3.28 -1.04 35 0 2 0
29APR26 162.50 P 4.54 4.54 4.54 3.93 -1.22 35 2 4 +2
29APR26 165.00 P 4.84 4.84 4.84 4.75 -1.27 35 10 28 +10
29APR26 167.50 P 5.69 5.69 5.69 5.58 -1.43 35 5 20 +5
29APR26 170.00 P 0.00 0.00 0.00 6.60 -1.50 35 0 33 0
29APR26 172.50 P 0.00 0.00 0.00 7.64 -1.67 35 0 41 0
29APR26 175.00 P 8.38 8.68 8.38 8.80 -1.70 35 4 51 +2
29APR26 177.50 P 9.81 10.00 9.81 10.02 -1.97 35 69 125 +60
29APR26 180.00 P 0.00 0.00 0.00 11.50 -1.89 36 500 669 +500
29APR26 182.50 P 13.28 13.28 13.28 12.96 -2.48 36 15 182 +12
29APR26 185.00 P 0.00 0.00 0.00 14.40 -2.21 35 0 154 0
29APR26 187.50 P 0.00 0.00 0.00 15.77 -2.55 35 0 186 0
29APR26 190.00 P 0.00 0.00 0.00 18.04 -2.21 37 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 19.85 -2.35 37 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.88 -3.98 33 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 23.80 -2.44 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 25.66 -3.55 37 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 28.82 -4.60 32 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.10 -4.46 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.39 -3.22 42 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 44.22 -2.89 45 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 46.79 -4.78 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.98 -4.04 49 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 58.39 -3.20 48 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 64.13 -2.51 56 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.36 -1.80 61 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.12 -2.40 62 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 79.18 -3.65 65 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.88 -3.62 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.88 -2.84 67 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 93.87 -3.64 69 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 99.30 -3.66 76 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.89 -3.50 74 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.29 -3.16 70 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.94 -4.39 68 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.95 -3.51 70 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.09 -3.89 84 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.48 -4.78 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 143.02 -2.36 80 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.32 - 37 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 3.95 -0.95 37 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 4.62 -1.12 37 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.36 -1.21 37 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 6.20 -1.18 37 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 7.06 -1.36 37 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 8.10 -1.31 37 0 33 0
28MAY26 170.00 P 0.00 0.00 0.00 9.14 -1.46 37 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.30 -1.50 37 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 11.51 -1.62 37 0 83 0
28MAY26 177.50 P 13.79 13.79 13.79 12.80 -1.72 37 15 92 +7
28MAY26 180.00 P 15.22 15.22 13.85 14.18 -1.88 37 30 211 +30
28MAY26 182.50 P 15.26 15.26 15.26 15.64 -2.00 38 15 143 +15
28MAY26 185.00 P 0.00 0.00 0.00 17.13 -2.20 38 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 18.74 -1.53 38 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 20.52 -2.84 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 22.29 -2.24 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.45 -2.11 36 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 25.28 -3.87 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.13 -3.46 36 0 15 0
28MAY26 205.00 P 31.44 31.44 31.44 31.96 -3.47 40 1 76 0
28MAY26 210.00 P 0.00 0.00 0.00 36.25 -3.58 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.66 -3.13 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.22 -4.88 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.34 -4.31 35 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.98 -4.40 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.19 -2.86 46 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.14 -4.24 48 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.46 -3.32 52 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.12 -3.17 52 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.18 -3.84 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 82.88 -5.00 47 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.88 -2.84 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.32 -3.19 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.30 -3.66 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.89 -3.50 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.29 -3.82 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.94 -4.39 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.45 -3.12 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.09 -3.89 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.48 -4.78 57 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.81 -1.57 76 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.04 -0.79 37 0 90 0
29JUN26 152.50 P 5.00 5.00 5.00 4.71 -0.80 37 1 9 0
29JUN26 155.00 P 0.00 0.00 0.00 5.38 -0.97 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.15 -1.05 37 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 7.00 -1.12 37 0 41 0
29JUN26 162.50 P 7.93 7.93 7.93 7.86 -1.30 37 15 31 +15
29JUN26 165.00 P 8.97 8.97 8.97 8.87 -1.34 37 20 51 +20
29JUN26 167.50 P 9.84 9.95 9.83 9.91 -1.47 37 200 245 +200
29JUN26 170.00 P 10.83 10.83 10.83 10.97 -1.62 37 15 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 12.21 -1.64 37 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 13.46 -1.73 37 0 73 0
29JUN26 177.50 P 14.56 14.56 14.56 14.73 -1.80 37 18 45 +9
29JUN26 180.00 P 15.93 15.93 15.93 16.18 -1.93 37 15 1,060 -2
29JUN26 182.50 P 0.00 0.00 0.00 17.64 -1.97 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 19.10 -2.35 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 20.73 -1.98 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 22.40 -2.35 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 24.07 -2.65 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 25.87 -1.74 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.71 -2.78 38 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.56 -2.93 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 33.49 -3.05 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.53 -3.32 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.83 -2.67 40 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.21 -2.89 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.22 -2.75 40 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 54.18 -5.07 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.10 -2.81 44 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 64.14 -4.45 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.46 -3.32 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.12 -3.17 46 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 79.18 -3.84 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.61 -3.27 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.88 -4.24 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.32 -3.19 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 99.30 -3.81 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.89 -3.50 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.35 -2.76 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.32 -4.01 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.45 -3.57 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.09 -3.89 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.48 -4.78 51 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.81 -4.23 67 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.22 - 37 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 9.08 -1.12 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.96 -1.30 37 0 1 0
29SEP26 160.00 P 11.20 11.20 11.20 10.96 -1.36 37 60 60 +60
29SEP26 162.50 P 12.18 12.18 12.12 12.02 -1.37 37 100 104 +100
29SEP26 165.00 P 13.16 13.16 13.16 13.08 -1.49 37 40 117 +40
29SEP26 167.50 P 0.00 0.00 0.00 14.16 -1.68 37 0 164 0
29SEP26 170.00 P 15.61 15.61 15.38 15.41 -1.70 37 60 255 +33
29SEP26 172.50 P 0.00 0.00 0.00 16.68 -1.70 37 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 17.95 -1.86 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 19.24 -2.03 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.71 -2.04 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 22.18 -2.06 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 23.66 -2.00 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 25.15 -2.38 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 26.81 -1.58 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.48 -2.41 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.41 -3.24 37 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 31.85 -2.66 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 32.89 -3.48 37 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.35 -2.78 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.11 -3.06 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.39 -2.39 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.23 -3.26 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.46 -3.18 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.82 -2.53 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.23 -3.08 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 65.38 -5.11 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.08 -3.20 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.57 -3.71 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.07 -2.95 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.56 -2.32 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.54 -3.58 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.32 -3.78 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 99.72 -3.39 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.33 -3.25 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.35 -2.81 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.32 -4.01 45 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 10.97 - 37 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 11.87 -1.34 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.94 -1.34 37 0 0 0
30DEC26 160.00 P 14.52 14.71 14.52 14.01 -1.35 37 81 81 +81
30DEC26 162.50 P 15.95 15.95 15.58 15.09 -1.42 37 95 101 +93
30DEC26 165.00 P 17.05 17.05 16.70 16.17 -1.61 37 95 99 +95
30DEC26 167.50 P 18.23 18.23 18.23 17.40 -1.66 37 15 177 +15
30DEC26 170.00 P 19.44 19.44 19.44 18.67 -1.68 37 15 17 +15
30DEC26 172.50 P 20.72 20.72 20.72 19.95 -1.69 37 15 15 +15
30DEC26 175.00 P 0.00 0.00 0.00 21.24 -1.84 37 0 83 0
30DEC26 177.50 P 0.00 0.00 0.00 22.55 -2.01 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.03 -2.02 37 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 25.51 -2.03 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.00 -2.05 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.50 -2.22 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 29.66 -2.74 37 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 31.42 -2.67 37 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 33.40 -2.39 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.09 -2.41 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.78 -2.36 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.33 -2.54 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.08 -2.27 38 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 47.86 -2.95 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 51.82 -3.00 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.91 -3.12 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 59.56 -2.90 39 0 4 0
30DEC26 235.00 P 63.74 63.74 63.74 64.31 -3.40 40 1 16 +1
30DEC26 240.00 P 67.71 67.71 67.71 67.48 -3.80 38 1 1 +1
30DEC26 245.00 P 0.00 0.00 0.00 73.12 -2.14 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.63 -2.82 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.26 -2.25 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.36 -2.39 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.80 -2.57 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.44 -2.75 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.44 -2.70 43 0 0 0
30MAR27 152.50 P 14.80 14.80 14.80 13.51 - 37 1 1 -
30MAR27 155.00 P 0.00 0.00 0.00 14.59 - 37 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 15.67 - 37 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 16.76 - 37 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 17.86 - 38 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 19.03 - 38 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 20.32 - 38 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 21.61 - 38 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 22.90 - 38 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 24.21 - 38 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 25.54 - 38 0 0 -
30MAR27 180.00 P 0.00 0.00 0.00 27.03 - 38 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 28.52 - 38 0 0 -
30MAR27 185.00 P 30.24 30.28 30.24 30.02 - 38 2 2 -
30MAR27 187.50 P 0.00 0.00 0.00 31.53 - 38 0 0 -
30MAR27 190.00 P 0.00 0.00 0.00 33.05 - 38 0 0 -
30MAR27 192.50 P 0.00 0.00 0.00 34.64 - 38 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 36.33 - 38 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 38.03 - 38 0 0 -
TOTAL PUT 2,158 20,758 +1,820
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$ 10.86
30MAR26 3.40 C 0.00 0.00 0.00 7.47 +0.32 142 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.37 +0.38 137 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.27 +0.38 131 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.16 +0.38 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.07 +0.36 120 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.97 +0.38 114 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.88 +0.39 149 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.77 +0.38 98 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.67 +0.33 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.57 +0.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.47 +0.33 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.37 +0.31 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.27 +0.38 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.17 +0.39 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.07 +0.38 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.97 +0.32 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.87 +0.38 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.62 +0.33 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.37 +0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.12 +0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.88 +0.40 85 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.63 +0.40 79 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.38 +0.40 72 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.13 +0.40 66 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 +0.40 73 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 +0.36 74 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.41 +0.39 73 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.18 +0.39 74 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.89 +0.32 51 0 169 0
30MAR26 8.25 C 2.43 2.43 2.43 2.66 +0.34 56 2 210 -2
30MAR26 8.50 C 0.00 0.00 0.00 2.43 +0.29 57 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.23 +0.28 62 0 213 0
30MAR26 9.00 C 2.05 2.20 2.05 2.04 +0.28 65 2 167 +2
30MAR26 9.25 C 0.00 0.00 0.00 1.85 +0.26 66 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.68 +0.25 68 0 47 0
30MAR26 9.75 C 0.00 0.00 0.00 1.52 +0.24 69 0 127 0
30MAR26 10.00 C 1.34 1.34 1.34 1.36 +0.22 69 2 227 +2
30MAR26 10.50 C 0.98 1.18 0.98 1.09 +0.19 71 132 266 -69
30MAR26 11.00 C 0.62 0.85 0.62 0.86 +0.16 72 3 220 0
30MAR26 11.50 C 0.56 0.77 0.51 0.66 +0.11 72 29 266 +11
30MAR26 12.00 C 0.41 0.62 0.41 0.52 +0.10 73 28 799 +1
30MAR26 12.50 C 0.38 0.47 0.38 0.41 +0.09 75 10 143 0
30MAR26 13.00 C 0.30 0.32 0.30 0.30 +0.06 74 9 424 0
30MAR26 13.50 C 0.23 0.23 0.23 0.22 +0.05 74 1 558 0
30MAR26 14.00 C 0.26 0.26 0.26 0.16 +0.03 74 11 259 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.12 +0.03 74 0 114 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.02 75 0 415 0
30MAR26 15.50 C 0.11 0.13 0.11 0.06 +0.01 74 7 327 +7
30MAR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 76 0 344 0
29APR26 5.00 C 0.00 0.00 0.00 5.89 +0.35 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.64 +0.35 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.39 +0.33 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.15 +0.35 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.90 +0.42 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.66 +0.42 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.42 +0.36 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.19 +0.43 70 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.95 +0.46 68 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.73 +0.44 69 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.50 +0.43 68 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.19 +0.33 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.99 +0.32 57 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.79 +0.30 59 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 +0.30 61 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.42 +0.29 62 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.24 +0.26 63 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.08 +0.27 64 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.92 +0.25 65 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.77 +0.24 65 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.63 +0.23 66 0 371 0
29APR26 10.50 C 1.08 1.08 1.08 1.37 +0.20 66 10 388 0
29APR26 11.00 C 0.00 0.00 0.00 1.15 +0.18 67 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 0.95 +0.15 67 0 349 0
29APR26 12.00 C 0.68 0.68 0.68 0.79 +0.14 67 13 169 +13
29APR26 12.50 C 0.51 0.51 0.51 0.65 +0.10 68 8 68 +8
29APR26 13.00 C 0.52 0.52 0.52 0.55 +0.09 69 10 211 0
29APR26 13.50 C 0.37 0.52 0.37 0.46 +0.09 70 22 80 -10
29APR26 14.00 C 0.39 0.39 0.39 0.37 +0.07 69 8 129 +8
29APR26 14.50 C 0.00 0.00 0.00 0.30 +0.06 69 0 11 0
29APR26 15.00 C 0.00 0.00 0.00 0.24 +0.05 69 0 94 0
29APR26 15.50 C 0.00 0.00 0.00 0.19 +0.04 69 0 205 0
29APR26 16.00 C 0.23 0.23 0.23 0.15 +0.03 69 5 77 +5
28MAY26 7.75 C 0.00 0.00 0.00 3.27 +0.27 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.08 +0.31 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.89 +0.30 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.71 +0.29 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.54 +0.28 59 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.37 +0.25 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.21 +0.25 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.06 +0.25 60 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.92 +0.24 61 0 75 0
28MAY26 10.00 C 1.43 1.43 1.43 1.78 +0.22 61 11 56 +6
28MAY26 10.50 C 0.00 0.00 0.00 1.54 +0.21 62 0 19 0
28MAY26 11.00 C 0.00 0.00 0.00 1.32 +0.19 62 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 +0.16 62 0 56 0
28MAY26 12.00 C 0.00 0.00 0.00 0.95 +0.14 63 0 53 0
28MAY26 12.50 C 0.00 0.00 0.00 0.81 +0.12 63 0 30 0
28MAY26 13.00 C 0.60 0.60 0.60 0.69 +0.09 64 12 17 +12
28MAY26 13.50 C 0.55 0.55 0.55 0.60 +0.09 65 15 27 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.51 +0.09 65 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.43 +0.08 65 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 +0.07 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.30 +0.06 65 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.05 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.29 +0.40 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.20 +0.38 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.10 +0.38 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.00 +0.38 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.90 +0.38 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.80 +0.41 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.70 +0.36 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.60 +0.36 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.51 +0.37 67 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.41 +0.35 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.31 +0.38 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.21 +0.38 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.11 +0.37 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.02 +0.37 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.92 +0.38 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.68 +0.39 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.44 +0.37 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.20 +0.37 60 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 +0.38 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 4.66 +0.41 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 4.51 +0.45 60 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.19 +0.36 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 +0.30 41 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.75 +0.32 47 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 +0.32 50 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 +0.31 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.17 +0.30 53 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.99 +0.29 55 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.82 +0.28 56 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.65 +0.27 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.49 +0.26 57 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.34 +0.25 57 0 16 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 +0.24 57 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.05 +0.22 58 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.92 +0.21 58 0 148 0
29JUN26 10.50 C 1.40 1.40 1.40 1.68 +0.20 58 15 167 +15
29JUN26 11.00 C 1.53 1.53 1.53 1.46 +0.18 59 15 159 +15
29JUN26 11.50 C 0.00 0.00 0.00 1.27 +0.16 59 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 +0.14 59 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 +0.13 59 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 +0.11 60 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 +0.09 60 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 +0.09 61 0 15 0
29JUN26 14.50 C 0.48 0.48 0.48 0.55 +0.08 61 15 75 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.07 61 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.06 61 0 9 0
29JUN26 16.00 C 0.37 0.37 0.37 0.34 +0.05 61 4 400 0
29SEP26 4.70 C 0.00 0.00 0.00 6.28 +0.45 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.11 +0.37 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.09 +0.44 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.92 +0.38 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.68 +0.35 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.44 +0.33 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.20 +0.32 0 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.97 +0.28 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.76 +0.28 43 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.59 +0.28 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.38 +0.29 50 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.19 +0.28 52 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.00 +0.30 52 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.83 +0.29 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.66 +0.28 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.49 +0.28 55 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 3.33 +0.28 55 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.27 56 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 +0.26 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.89 +0.25 57 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.76 +0.25 57 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.62 +0.24 57 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 +0.23 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 +0.23 58 0 116 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 +0.21 58 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 +0.20 58 0 6 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 +0.18 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 +0.17 59 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 +0.16 59 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 +0.15 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.13 59 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.05 +0.12 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 +0.11 59 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.10 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.09 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.09 59 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 6.11 +0.35 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.09 +0.42 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.92 +0.31 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.70 +0.32 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.50 +0.33 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.30 +0.33 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.13 +0.34 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.91 +0.32 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.73 +0.32 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.55 +0.31 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.38 +0.31 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.21 +0.30 52 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.05 +0.30 53 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.89 +0.29 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 +0.28 54 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.59 +0.28 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.44 +0.27 54 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 +0.27 55 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.17 +0.25 55 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 +0.25 55 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 +0.24 55 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.23 56 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.23 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 +0.22 56 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.21 56 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 +0.19 56 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 +0.18 57 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 +0.17 57 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.16 57 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 +0.15 57 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 +0.14 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 +0.13 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.12 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 +0.11 57 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.11 57 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 3.94 - 53 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 3.80 - 53 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.67 - 54 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.54 - 54 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.41 - 54 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.29 - 54 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 3.17 - 54 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.06 - 55 0 0 -
30MAR27 10.00 C 2.60 2.60 2.60 2.95 - 55 2 2 -
30MAR27 10.50 C 0.00 0.00 0.00 2.74 - 55 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 2.55 - 55 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 2.37 - 55 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.21 - 56 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.05 - 55 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 1.91 - 56 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 1.78 - 56 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 1.66 - 56 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.54 - 56 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.48 - 57 0 0 -
TOTAL CALL 401 14,375 +53
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 171 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 167 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 163 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 159 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 149 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 132 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 75 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 72 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.03 72 0 146 0
30MAR26 7.75 P 0.07 0.07 0.07 0.05 -0.03 74 8 89 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.04 74 0 192 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.05 74 0 387 0
30MAR26 8.50 P 0.17 0.19 0.13 0.13 -0.06 74 23 343 0
30MAR26 8.75 P 0.18 0.18 0.18 0.17 -0.07 74 23 284 0
30MAR26 9.00 P 0.27 0.29 0.20 0.22 -0.09 73 141 483 +116
30MAR26 9.25 P 0.31 0.36 0.29 0.28 -0.11 73 21 118 +5
30MAR26 9.50 P 0.37 0.37 0.31 0.35 -0.13 74 7 189 +6
30MAR26 9.75 P 0.50 0.50 0.40 0.44 -0.11 74 104 244 +76
30MAR26 10.00 P 0.65 0.65 0.48 0.54 -0.13 75 91 236 +26
30MAR26 10.50 P 0.84 0.84 0.79 0.76 -0.19 75 6 165 +1
30MAR26 11.00 P 1.05 1.05 1.05 1.03 -0.22 76 4 324 +4
30MAR26 11.50 P 0.00 0.00 0.00 1.34 -0.25 77 0 556 0
30MAR26 12.00 P 1.60 1.60 1.60 1.69 -0.27 78 17 357 0
30MAR26 12.50 P 0.00 0.00 0.00 2.07 -0.30 79 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.48 -0.33 81 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 2.92 -0.30 83 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.37 -0.36 86 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.84 -0.37 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.33 -0.37 95 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.82 -0.38 100 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.32 -0.38 106 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 68 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.02 69 0 108 0
29APR26 6.75 P 0.08 0.08 0.08 0.05 -0.02 71 10 335 +10
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.03 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.04 69 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.04 69 0 78 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 -0.05 69 0 185 0
29APR26 8.25 P 0.28 0.28 0.28 0.22 -0.08 68 12 95 +12
29APR26 8.50 P 0.34 0.34 0.26 0.28 -0.07 69 48 116 +41
29APR26 8.75 P 0.00 0.00 0.00 0.34 -0.09 69 0 77 0
29APR26 9.00 P 0.48 0.48 0.48 0.41 -0.10 69 15 342 0
29APR26 9.25 P 0.00 0.00 0.00 0.50 -0.11 70 0 545 0
29APR26 9.50 P 0.00 0.00 0.00 0.59 -0.12 70 0 350 0
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.14 70 0 85 0
29APR26 10.00 P 0.91 0.91 0.91 0.80 -0.15 70 1 431 0
29APR26 10.50 P 1.15 1.15 0.98 1.04 -0.17 70 155 575 +130
29APR26 11.00 P 0.00 0.00 0.00 1.31 -0.20 71 0 444 0
29APR26 11.50 P 0.00 0.00 0.00 1.62 -0.23 71 0 351 0
29APR26 12.00 P 1.93 1.93 1.93 1.96 -0.25 72 8 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.33 -0.26 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.71 -0.29 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.12 -0.28 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.55 -0.32 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.99 -0.34 77 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.45 -0.35 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.92 -0.35 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.40 -0.35 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.22 -0.05 65 0 20 0
28MAY26 8.00 P 0.00 0.00 0.00 0.27 -0.06 65 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.32 -0.08 64 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 -0.08 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 -0.09 65 0 75 0
28MAY26 9.00 P 0.00 0.00 0.00 0.54 -0.11 65 0 93 0
28MAY26 9.25 P 0.00 0.00 0.00 0.63 -0.11 65 0 53 0
28MAY26 9.50 P 0.85 0.85 0.85 0.72 -0.13 65 15 33 +15
28MAY26 9.75 P 0.00 0.00 0.00 0.83 -0.14 65 0 35 0
28MAY26 10.00 P 1.09 1.09 1.09 0.94 -0.15 65 15 51 +15
28MAY26 10.50 P 1.36 1.36 1.35 1.19 -0.17 66 30 45 +30
28MAY26 11.00 P 0.00 0.00 0.00 1.47 -0.20 66 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 1.78 -0.22 67 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 2.11 -0.24 67 0 70 0
28MAY26 12.50 P 0.00 0.00 0.00 2.47 -0.26 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 -0.27 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.25 -0.29 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.66 -0.31 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.10 -0.29 71 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.54 -0.33 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.00 -0.34 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.46 -0.35 75 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 62 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.03 61 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 62 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.03 61 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.05 61 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.05 61 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.05 62 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 -0.06 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.08 61 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 -0.08 62 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.09 61 0 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 -0.11 62 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.65 -0.11 62 0 11 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 -0.13 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 -0.14 62 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 -0.14 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 -0.16 62 0 230 0
29JUN26 10.50 P 1.54 1.54 1.54 1.32 -0.18 62 15 107 +1
29JUN26 11.00 P 0.00 0.00 0.00 1.60 -0.21 63 0 52 0
29JUN26 11.50 P 0.00 0.00 0.00 1.91 -0.22 63 0 200 0
29JUN26 12.00 P 2.53 2.53 2.53 2.24 -0.24 63 15 10 -5
29JUN26 12.50 P 0.00 0.00 0.00 2.59 -0.27 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.97 -0.27 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.36 -0.28 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.77 -0.30 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.19 -0.29 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 -0.29 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 -0.34 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.54 -0.33 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.02 57 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.02 60 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.02 61 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.03 60 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.03 61 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.04 60 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.04 61 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.05 61 0 98 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.06 61 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.07 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.07 61 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.07 61 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.09 61 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 -0.11 61 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.10 61 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.11 61 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.12 61 0 6 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 -0.13 61 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 -0.13 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.14 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.16 61 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 -0.16 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.19 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.19 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.68 -0.23 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 -0.22 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 -0.25 63 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 3.78 -0.25 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.16 -0.27 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 -0.29 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 -0.29 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.30 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 -0.25 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.02 59 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 59 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.03 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.02 59 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.04 58 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.04 59 0 132 0
30DEC26 6.25 P 0.43 0.43 0.43 0.32 -0.05 59 3 83 +3
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.05 59 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.06 59 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.06 59 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.07 59 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.08 59 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.09 59 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.10 59 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.10 59 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.11 59 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.13 59 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.12 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.12 59 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 -0.13 59 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.15 59 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.15 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.03 -0.16 60 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 -0.19 60 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.64 -0.19 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 -0.20 60 0 0 0
30DEC26 12.50 P 3.58 3.58 3.47 3.32 -0.21 61 30 75 +30
30DEC26 13.00 P 0.00 0.00 0.00 3.67 -0.22 61 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.04 -0.24 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 -0.25 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 -0.25 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 -0.27 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.64 -0.28 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.06 -0.28 63 0 0 0
30MAR27 8.00 P 1.10 1.10 1.10 0.98 - 57 5 5 -
30MAR27 8.25 P 0.00 0.00 0.00 1.11 - 58 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.21 - 58 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.33 - 58 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.45 - 58 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.57 - 58 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.70 - 58 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.83 - 58 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.97 - 58 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.25 - 59 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.55 - 59 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.87 - 59 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 3.20 - 59 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.54 - 59 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.90 - 59 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.27 - 60 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.64 - 60 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.04 - 60 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 5.43 - 61 0 0 -
TOTAL PUT 822 29,697 +516
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$ 43.74
30MAR26 24.00 C 0.00 0.00 0.00 19.80 +0.10 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.80 +0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.95 +0.25 100 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.95 +0.24 94 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.81 +0.10 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.81 +0.10 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.81 +0.09 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.00 +0.28 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.01 +0.28 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.82 0.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.83 +0.08 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.09 +0.31 57 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.91 +0.09 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.95 +0.02 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.20 +0.38 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.17 -0.14 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.42 +0.18 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.59 -0.14 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.91 0.00 37 0 34 0
30MAR26 43.00 C 2.53 2.53 2.53 2.26 -0.16 35 15 151 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.76 -0.15 36 0 107 0
30MAR26 45.00 C 1.50 1.52 1.50 1.35 -0.14 36 30 125 +15
30MAR26 46.00 C 1.15 1.15 1.04 1.01 -0.12 36 36 245 0
30MAR26 47.00 C 0.89 0.90 0.80 0.75 -0.13 36 23 171 -17
30MAR26 48.00 C 0.67 0.67 0.67 0.55 -0.12 36 30 177 +10
30MAR26 49.00 C 0.50 0.50 0.50 0.41 -0.09 37 6 67 -6
30MAR26 50.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 40 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.08 +0.15 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.17 -0.09 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.09 -0.25 37 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.39 +0.11 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.80 +0.51 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.76 +0.17 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.98 +0.04 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.43 +0.16 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.62 -0.22 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.17 -0.08 44 0 0 0
29APR26 43.00 C 3.71 3.76 3.55 3.49 -0.09 42 69 90 +25
29APR26 44.00 C 3.19 3.20 3.16 3.02 -0.07 42 22 62 +3
29APR26 45.00 C 2.62 2.62 2.62 2.62 -0.04 43 15 48 +15
29APR26 46.00 C 2.25 2.25 2.25 2.23 -0.07 43 15 58 0
29APR26 47.00 C 1.92 1.92 1.92 1.90 -0.08 43 15 136 +6
29APR26 48.00 C 1.63 1.63 1.62 1.62 -0.08 43 27 81 -6
29APR26 49.00 C 1.39 1.39 1.39 1.39 -0.06 44 15 102 0
29APR26 50.00 C 1.23 1.23 1.23 1.13 -0.09 43 15 147 0
29APR26 52.50 C 0.00 0.00 0.00 0.73 -0.04 43 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.46 -0.02 44 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.10 0.00 44 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.54 - 44 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 8.90 - 48 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 8.09 +0.03 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.96 +0.09 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.41 +0.21 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.57 -0.34 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.29 +0.31 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.48 -0.13 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.97 -0.15 41 0 16 0
28MAY26 44.00 C 3.60 3.60 3.60 3.53 -0.10 42 15 17 -15
28MAY26 45.00 C 3.09 3.09 3.09 3.09 -0.11 42 15 31 +15
28MAY26 46.00 C 2.77 2.77 2.77 2.72 -0.09 42 15 19 -7
28MAY26 47.00 C 2.42 2.42 2.42 2.38 -0.08 42 15 81 0
28MAY26 48.00 C 0.00 0.00 0.00 2.04 -0.12 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.78 -0.11 42 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.55 -0.10 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.10 -0.04 43 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.74 -0.01 43 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.49 -0.02 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.90 +0.11 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.95 +0.13 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.17 +0.39 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.95 +0.15 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.82 -0.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.44 +0.40 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.23 +0.10 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.14 -0.03 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.55 +0.09 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.77 +0.47 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.82 +0.14 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.12 +0.16 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.18 -0.04 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.46 -0.10 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.93 +0.08 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.29 +0.30 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.68 +0.29 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.12 +0.19 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.43 -0.13 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.96 -0.13 40 0 0 0
29JUN26 45.00 C 3.58 3.58 3.58 3.58 -0.08 41 15 15 +15
29JUN26 46.00 C 3.19 3.19 3.19 3.19 -0.08 41 15 109 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.80 -0.12 40 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 2.50 -0.11 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 2.22 -0.11 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.98 -0.10 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.47 -0.07 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.03 -0.10 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.73 -0.06 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 -0.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.05 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.28 +0.14 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.40 +0.03 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.59 +0.23 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.90 +0.25 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.04 +0.27 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.02 -0.08 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.08 -0.31 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.32 -0.13 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.69 +0.04 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.87 +0.17 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 -0.10 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 -0.11 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.92 -0.08 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.34 -0.16 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.79 -0.01 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.48 -0.04 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.94 -0.13 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.49 -0.13 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.07 -0.12 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.68 -0.12 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.32 -0.11 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.98 -0.11 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.68 -0.10 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.39 -0.11 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.79 -0.08 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.22 -0.12 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.87 -0.02 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 0.00 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.75 -0.04 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.41 -0.20 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.05 +0.44 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.99 +0.06 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.62 +0.43 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.95 +0.42 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.27 +0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.66 +0.53 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.09 +0.21 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.53 +0.40 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.93 +0.10 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.33 +0.07 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.98 +0.22 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.46 +0.24 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 -0.08 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.36 -0.09 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.96 -0.09 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.60 -0.08 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.26 -0.11 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.93 -0.08 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.63 -0.07 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.96 -0.06 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.38 -0.10 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.83 -0.15 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.15 +0.04 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.76 -0.02 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.49 -0.03 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.25 -0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.35 - 42 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 11.74 - 42 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 11.14 - 41 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 10.57 - 41 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 10.22 - 42 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 9.52 - 41 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 9.15 - 42 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 8.73 - 42 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 8.12 - 41 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 7.89 - 42 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 7.49 - 42 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 7.09 - 42 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 6.72 - 42 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 6.37 - 42 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 6.03 - 42 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 5.72 - 42 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 5.01 - 42 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 4.37 - 42 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 3.85 - 42 0 0 -
TOTAL CALL 423 3,315 +83
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 14 0
30MAR26 37.00 P 0.26 0.26 0.26 0.11 -0.06 37 23 37 +22
30MAR26 38.00 P 0.32 0.35 0.32 0.20 -0.08 37 27 37 +23
30MAR26 39.00 P 0.47 0.47 0.47 0.33 -0.11 37 18 34 +10
30MAR26 40.00 P 0.65 0.65 0.65 0.51 -0.14 37 70 124 +70
30MAR26 41.00 P 0.00 0.00 0.00 0.77 -0.17 37 0 73 0
30MAR26 42.00 P 1.07 1.08 1.07 1.11 -0.19 37 50 236 +50
30MAR26 43.00 P 1.42 1.43 1.42 1.53 -0.18 38 50 141 +50
30MAR26 44.00 P 1.86 1.97 1.86 1.97 -0.24 36 58 164 +38
30MAR26 45.00 P 2.42 2.42 2.42 2.63 -0.14 38 15 118 +15
30MAR26 46.00 P 0.00 0.00 0.00 3.19 -0.31 36 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 3.94 -0.31 37 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 4.59 -0.41 33 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 5.71 +0.06 41 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 6.37 -0.45 33 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 8.80 -0.06 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.26 -0.45 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.87 -0.19 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.26 -0.31 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.76 -0.30 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.37 -0.16 77 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.86 -0.17 82 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.38 -0.15 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.17 +0.31 113 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.36 -0.02 44 0 18 0
29APR26 36.00 P 0.65 0.65 0.64 0.50 -0.04 44 22 84 +15
29APR26 37.00 P 0.00 0.00 0.00 0.68 -0.05 44 0 127 0
29APR26 38.00 P 0.96 0.96 0.96 0.90 -0.05 44 25 87 0
29APR26 39.00 P 1.20 1.20 1.20 1.17 -0.05 44 5 87 0
29APR26 40.00 P 1.50 1.50 1.48 1.48 -0.08 44 7 67 +1
29APR26 41.00 P 1.75 1.81 1.75 1.81 -0.13 44 12 168 -12
29APR26 42.00 P 0.00 0.00 0.00 2.26 -0.09 44 0 158 0
29APR26 43.00 P 0.00 0.00 0.00 2.71 -0.08 44 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 3.27 -0.04 45 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 3.82 -0.06 45 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.45 -0.06 45 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.15 +0.12 46 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.64 -0.37 42 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.43 -0.34 43 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.46 -0.11 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 9.24 -0.46 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.45 -0.48 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.08 +0.02 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.52 -0.05 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.11 -0.14 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.37 -0.33 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.09 -0.14 72 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.38 -0.15 67 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.17 -0.06 83 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.66 - 43 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.87 - 43 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 1.11 -0.07 43 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.38 -0.08 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.71 -0.09 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.08 -0.10 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 2.50 -0.09 43 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 2.95 -0.05 43 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 3.43 -0.05 43 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 3.95 -0.05 43 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.54 -0.04 43 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.16 -0.04 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.80 -0.26 43 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.65 -0.14 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.27 -0.23 43 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.01 -0.28 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.06 +0.28 44 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.28 +0.21 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.49 -0.12 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.06 -0.10 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.19 -0.23 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.37 -0.54 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.09 -0.23 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.49 -0.05 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.17 -0.06 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.71 -0.08 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.92 -0.09 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.15 -0.10 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.42 -0.11 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.73 -0.13 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.08 -0.12 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.48 -0.14 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.91 -0.12 42 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 3.39 -0.01 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.90 -0.07 42 0 0 0
29JUN26 44.00 P 4.38 4.38 4.38 4.38 -0.12 41 15 23 +15
29JUN26 45.00 P 0.00 0.00 0.00 5.01 -0.05 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.63 -0.04 42 0 80 0
29JUN26 47.00 P 6.11 6.11 6.11 6.29 -0.04 42 15 88 +6
29JUN26 48.00 P 0.00 0.00 0.00 7.05 -0.18 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.52 -0.34 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.54 +0.04 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.31 -0.22 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.43 -0.45 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.55 -0.59 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.06 -0.20 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.57 +0.15 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.37 -0.54 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.09 -0.39 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.69 -0.16 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.17 -0.06 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.07 -0.06 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.29 -0.06 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.55 -0.08 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.83 -0.08 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 -0.09 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.50 -0.10 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.86 -0.12 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.30 -0.11 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.73 -0.12 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.21 -0.06 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.69 -0.05 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 -0.06 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.73 -0.06 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.32 -0.03 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.92 -0.05 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.56 -0.03 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.93 -0.30 40 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.93 -0.07 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.34 -0.16 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.27 -0.24 41 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 +0.15 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.19 -0.67 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.72 -0.23 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.79 -0.04 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.25 +0.12 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.66 +0.18 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.02 +0.17 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.42 +0.15 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.69 -0.06 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.98 -0.06 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.27 -0.06 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.62 -0.07 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.98 -0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.35 -0.09 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 -0.09 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.24 -0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 -0.10 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 -0.06 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.71 -0.05 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.20 -0.04 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.74 -0.04 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.32 -0.05 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.93 -0.05 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.56 -0.04 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.14 -0.10 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.84 -0.30 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.52 -0.21 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.46 -0.17 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.17 -0.13 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.09 -0.17 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.28 +0.02 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.12 -0.29 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.80 +0.18 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.97 +0.03 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.24 +0.11 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.52 +0.08 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.32 - 43 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 3.69 - 43 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 4.13 - 43 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 4.58 - 44 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 5.03 - 44 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 5.49 - 43 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.93 - 43 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 6.43 - 43 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 7.02 - 43 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 7.57 - 43 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 8.14 - 43 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 8.74 - 43 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 9.36 - 43 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 10.11 - 44 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 10.61 - 43 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 11.28 - 43 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 13.06 - 43 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 14.94 - 43 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 17.02 - 44 0 0 -
TOTAL PUT 412 3,739 +303
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$ 68.00
27FEB26 45.00 C 0.00 0.00 0.00 23.00 - 0 0 0 -
27FEB26 46.00 C 0.00 0.00 0.00 22.00 +0.15 0 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 21.00 +0.15 0 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 20.00 +0.15 0 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 19.00 +0.15 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 18.00 +0.15 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 15.50 +0.15 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 13.00 +0.15 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 10.50 +0.15 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 8.00 +0.15 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
27FEB26 65.00 C 2.96 3.19 2.96 3.00 +0.13 0 60 0 -30
27FEB26 67.50 C 1.00 1.00 0.57 0.50 -0.32 0 156 0 -136
27FEB26 70.00 C 0.11 0.11 0.02 0.00 -0.11 0 34 251 +23
27FEB26 72.50 C 0.01 0.01 0.01 0.00 -0.02 0 11 247 0
27FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
27FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
27FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 23.03 - 105 0 0 -
06MAR26 46.00 C 0.00 0.00 0.00 22.03 +0.15 99 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 21.03 +0.13 93 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 20.03 +0.15 87 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 19.61 +0.62 176 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 18.13 +0.25 116 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 15.64 +0.26 102 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 13.46 +0.57 116 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 10.87 +0.48 91 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 8.14 +0.16 55 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 5.73 +0.15 47 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 3.53 +0.27 42 0 30 0
06MAR26 67.50 C 1.55 1.55 1.55 1.56 -0.01 34 8 267 +8
06MAR26 70.00 C 0.62 0.68 0.51 0.63 -0.07 36 352 953 +102
06MAR26 72.50 C 0.20 0.21 0.15 0.27 -0.05 41 180 1,065 +33
06MAR26 75.00 C 0.06 0.06 0.06 0.12 -0.03 45 2 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.48 +0.57 201 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.12 +0.21 142 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.12 +0.20 136 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.07 +0.15 97 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.00 -0.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.09 +0.17 106 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.13 +0.20 117 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.13 +0.14 112 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.08 +0.12 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.61 +0.59 152 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.10 +0.16 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.51 +0.57 135 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.59 +0.73 134 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.15 +0.21 89 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.09 +0.14 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.63 +0.68 121 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 27.10 +0.15 54 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.16 +0.14 75 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 25.10 +0.03 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.16 +0.20 68 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 23.17 +0.21 66 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.17 +0.21 63 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 21.19 +0.22 62 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 20.18 +0.21 57 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 19.61 +0.62 80 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 18.67 +0.69 78 0 5,702 0
30MAR26 52.50 C 0.00 0.00 0.00 15.64 +0.15 36 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 13.46 +0.43 52 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 10.87 +0.25 39 0 9,387 0
30MAR26 60.00 C 0.00 0.00 0.00 8.67 +0.21 40 0 13,743 0
30MAR26 62.50 C 0.00 0.00 0.00 6.33 +0.15 34 0 8,012 0
30MAR26 65.00 C 4.49 4.49 4.29 4.44 +0.21 33 1,129 21,457 +186
30MAR26 67.50 C 2.84 3.00 2.82 2.81 0.00 31 1,383 7,904 +612
30MAR26 70.00 C 1.87 1.94 1.76 1.76 -0.07 32 1,521 15,301 -160
30MAR26 72.50 C 1.15 1.25 1.10 1.06 -0.09 32 168 14,004 -29
30MAR26 75.00 C 0.75 0.76 0.70 0.63 -0.09 34 1,284 23,478 +1,078
30MAR26 77.50 C 0.48 0.48 0.41 0.37 -0.07 35 1,665 8,823 +1,403
30MAR26 80.00 C 0.27 0.28 0.26 0.21 -0.05 35 53 7,159 +2
30MAR26 82.50 C 0.18 0.18 0.18 0.13 -0.03 37 12 3,229 -12
30MAR26 85.00 C 0.11 0.12 0.11 0.08 -0.02 38 41 3,332 +21
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 4,580 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 47 40 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 24.25 +0.18 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.21 +0.14 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 22.19 +0.02 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.19 +0.22 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.31 +0.21 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.61 +0.54 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.67 +0.53 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.92 -0.10 38 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 13.46 +0.43 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.37 +0.29 37 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 9.12 +0.33 34 0 110 0
29APR26 62.50 C 7.10 7.10 7.10 6.82 -0.35 29 5 260 0
29APR26 65.00 C 5.27 5.32 5.18 5.33 +0.19 31 180 2,192 +120
29APR26 67.50 C 3.87 3.87 3.80 3.86 +0.10 31 92 4,309 +91
29APR26 70.00 C 2.80 2.80 2.70 2.76 +0.05 31 207 3,828 +207
29APR26 72.50 C 2.00 2.00 2.00 1.95 0.00 32 35 2,008 +32
29APR26 75.00 C 1.48 1.48 1.41 1.35 -0.05 32 169 9,691 +75
29APR26 77.50 C 1.06 1.06 1.01 0.92 -0.10 33 79 3,643 +58
29APR26 80.00 C 0.77 0.77 0.76 0.63 -0.11 33 55 1,790 0
29APR26 82.50 C 0.53 0.54 0.53 0.42 -0.11 34 216 297 +41
29APR26 85.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 263 0
29APR26 87.50 C 0.29 0.30 0.29 0.19 -0.10 35 101 388 -1
29APR26 90.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 201 0
29APR26 92.50 C 0.00 0.00 0.00 0.09 -0.08 36 0 117 0
29APR26 95.00 C 0.14 0.14 0.14 0.07 -0.07 37 98 167 +85
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 36 0
28MAY26 45.00 C 0.00 0.00 0.00 23.82 - 64 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 22.64 +0.47 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.37 +0.23 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.90 +0.32 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.61 +0.34 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.67 +0.33 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.00 -0.02 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.64 +0.11 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.37 +0.15 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.29 +0.05 32 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 7.36 +0.01 31 0 5 0
28MAY26 65.00 C 5.87 5.87 5.87 5.63 +0.02 30 30 705 +30
28MAY26 67.50 C 4.57 4.57 4.57 4.15 +0.02 29 30 620 +30
28MAY26 70.00 C 3.39 3.46 3.39 2.94 -0.12 29 90 1,577 +90
28MAY26 72.50 C 2.59 2.59 2.59 2.02 -0.22 28 298 1,654 +298
28MAY26 75.00 C 1.95 2.01 1.95 1.35 -0.28 28 148 1,773 +147
28MAY26 77.50 C 1.55 1.55 1.53 0.92 -0.26 29 5 730 0
28MAY26 80.00 C 1.17 1.21 1.17 0.63 -0.22 29 40 374 +30
28MAY26 82.50 C 0.92 0.92 0.92 0.42 -0.20 29 4 48 0
28MAY26 85.00 C 0.73 0.73 0.73 0.29 -0.16 30 30 213 -30
28MAY26 87.50 C 0.00 0.00 0.00 0.19 -0.14 30 0 432 0
28MAY26 90.00 C 0.45 0.46 0.45 0.13 -0.11 31 29 223 -5
28MAY26 92.50 C 0.00 0.00 0.00 0.09 -0.09 31 0 90 0
28MAY26 95.00 C 0.30 0.30 0.30 0.07 -0.07 32 6 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.05 33 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 34.61 +0.56 85 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.21 +0.27 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.72 +0.65 82 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.59 +0.69 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.23 +0.15 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.09 +0.01 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 28.63 +0.68 67 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 27.24 +0.14 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.65 +0.55 62 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 25.69 +0.58 60 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 24.26 -0.05 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.82 +0.35 58 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.64 +0.02 51 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 21.37 +0.23 38 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 20.90 +0.32 52 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 19.61 +0.34 43 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 18.67 -0.08 42 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 16.18 +0.16 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 13.64 -0.09 31 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 11.64 +0.24 33 0 697 0
29JUN26 60.00 C 0.00 0.00 0.00 9.46 +0.22 31 0 9,335 0
29JUN26 62.50 C 0.00 0.00 0.00 7.75 +0.27 32 0 11,327 0
29JUN26 65.00 C 6.24 6.24 6.24 6.12 +0.02 31 30 23,411 +30
29JUN26 67.50 C 0.00 0.00 0.00 4.75 +0.06 31 0 1,569 0
29JUN26 70.00 C 0.00 0.00 0.00 3.70 -0.05 31 0 4,781 0
29JUN26 72.50 C 0.00 0.00 0.00 2.88 -0.08 31 0 1,438 0
29JUN26 75.00 C 2.40 2.40 2.40 2.23 -0.14 32 906 9,122 +894
29JUN26 77.50 C 0.00 0.00 0.00 1.72 -0.15 32 0 8,062 0
29JUN26 80.00 C 1.55 1.55 1.55 1.33 -0.17 33 2 4,146 0
29JUN26 82.50 C 1.21 1.21 1.21 1.05 -0.18 33 5 4,048 0
29JUN26 85.00 C 1.01 1.01 1.01 0.82 -0.16 34 100 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 0.64 -0.17 34 0 3,034 0
29JUN26 90.00 C 0.66 0.66 0.66 0.52 -0.15 35 122 835 +122
29JUN26 92.50 C 0.54 0.54 0.54 0.41 -0.16 36 6 593 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.33 -0.16 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.26 -0.16 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 -0.15 37 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.14 38 0 88 0
29SEP26 39.00 C 0.00 0.00 0.00 29.23 +0.01 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 28.63 +0.48 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.33 +0.23 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.65 +0.53 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.69 +0.38 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.32 +0.01 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.82 +0.35 47 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 22.64 +0.02 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.93 +0.65 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.90 +0.32 42 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 19.91 +0.06 40 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 18.82 +0.07 37 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 16.18 -0.05 30 0 1,377 0
29SEP26 55.00 C 14.24 14.24 14.18 14.23 +0.40 32 120 349 +42
29SEP26 57.50 C 12.26 12.26 12.19 12.20 -0.02 31 140 629 0
29SEP26 60.00 C 10.42 10.43 10.36 10.36 0.00 31 100 2,284 -100
29SEP26 62.50 C 0.00 0.00 0.00 8.58 +0.08 29 0 1,430 0
29SEP26 65.00 C 0.00 0.00 0.00 7.39 +0.14 31 0 3,929 0
29SEP26 67.50 C 6.15 6.19 6.00 6.09 -0.06 30 300 4,984 +102
29SEP26 70.00 C 5.24 5.24 5.16 5.11 0.00 30 43 3,130 +43
29SEP26 72.50 C 4.38 4.38 4.38 4.34 -0.05 31 45 4,385 0
29SEP26 75.00 C 3.68 3.68 3.68 3.70 -0.11 32 5 3,687 0
29SEP26 77.50 C 3.17 3.20 3.17 3.13 -0.15 32 20 568 +20
29SEP26 80.00 C 2.66 2.66 2.66 2.68 -0.20 33 2 3,049 +2
29SEP26 82.50 C 2.25 2.25 2.25 2.28 -0.23 33 10 724 0
29SEP26 85.00 C 1.92 1.92 1.90 1.96 -0.27 34 34 1,237 +32
29SEP26 87.50 C 0.00 0.00 0.00 1.68 -0.28 34 0 528 0
29SEP26 90.00 C 1.45 1.45 1.43 1.45 -0.31 35 7 472 +5
29SEP26 92.50 C 0.00 0.00 0.00 1.25 -0.33 35 0 1,178 0
29SEP26 95.00 C 1.10 1.10 1.10 1.10 -0.31 36 2 88 +2
29SEP26 97.50 C 0.96 0.96 0.96 0.95 -0.35 36 4 316 +4
29SEP26 100.00 C 0.00 0.00 0.00 0.83 -0.36 36 0 385 0
29SEP26 102.50 C 0.00 0.00 0.00 0.74 -0.37 37 0 70 0
30DEC26 41.00 C 0.00 0.00 0.00 27.79 +0.29 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 27.04 +0.79 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.69 +0.22 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.02 +0.40 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.82 +0.23 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.64 +0.02 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.93 +0.40 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.90 +0.19 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 19.91 -0.07 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.82 -0.03 31 0 15 0
30DEC26 52.50 C 16.78 16.78 16.66 16.71 +0.19 30 161 177 +161
30DEC26 55.00 C 14.73 14.78 14.70 14.70 +0.16 30 80 84 +80
30DEC26 57.50 C 12.91 12.91 12.83 12.83 -0.01 29 60 117 +60
30DEC26 60.00 C 0.00 0.00 0.00 11.58 +0.72 31 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 9.57 +0.02 28 0 1,152 0
30DEC26 65.00 C 8.46 8.48 8.28 8.33 0.00 29 432 517 +389
30DEC26 67.50 C 7.28 7.28 7.16 7.22 -0.06 29 1,101 2,210 +1,020
30DEC26 70.00 C 6.35 6.35 6.19 6.28 -0.04 30 41 5,427 +1
30DEC26 72.50 C 5.43 5.43 5.43 5.50 -0.10 30 30 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 4.83 -0.09 31 0 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 4.27 -0.10 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 3.77 -0.09 32 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 3.36 -0.10 32 0 284 0
30DEC26 85.00 C 2.76 2.76 2.76 2.97 -0.09 33 1 598 +1
30DEC26 87.50 C 0.00 0.00 0.00 2.68 -0.09 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.39 -0.10 34 0 284 0
30DEC26 92.50 C 1.92 1.92 1.92 2.16 -0.08 35 1 483 +1
30DEC26 95.00 C 0.00 0.00 0.00 1.96 -0.09 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 1.78 -0.08 36 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.61 -0.07 36 0 234 0
30DEC26 102.50 C 1.21 1.23 1.21 1.49 -0.07 37 2 47 +2
30MAR27 45.00 C 0.00 0.00 0.00 23.82 - 34 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 22.64 - 30 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 21.93 - 32 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 20.90 - 30 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 19.91 - 29 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 19.03 - 28 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 16.95 - 27 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 15.35 - 29 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 13.26 - 27 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 12.24 - 29 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 10.50 - 28 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 9.35 - 28 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 8.31 - 29 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 7.34 - 29 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 6.58 - 30 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 5.87 - 30 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 5.29 - 31 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 4.75 - 31 0 0 -
30MAR27 82.50 C 4.08 4.08 4.08 4.29 - 32 2 2 -
30MAR27 85.00 C 0.00 0.00 0.00 3.89 - 32 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 3.50 - 33 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 3.22 - 33 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 2.94 - 34 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 2.67 - 34 0 0 -
30MAR27 97.50 C 2.15 2.15 2.15 2.48 - 35 2 2 -
TOTAL CALL 13,962 415,228 +7,317
27FEB26 45.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
27FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
27FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 245 0
27FEB26 67.50 P 0.30 0.30 0.01 0.00 -0.43 0 142 1,723 +65
27FEB26 70.00 P 1.95 2.07 1.78 2.00 -0.20 0 189 0 -382
27FEB26 72.50 P 4.55 4.55 4.32 4.50 -0.18 0 56 0 -177
27FEB26 75.00 P 0.00 0.00 0.00 7.00 -0.15 0 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 9.50 -0.15 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 12.00 -0.15 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.50 -0.15 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 17.00 -0.15 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.50 -0.15 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 22.00 -0.15 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 24.50 -0.15 0 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 27.00 -0.15 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 29.50 -0.15 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 32.00 -0.15 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 34.50 -0.15 0 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.06 +0.05 63 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.10 +0.06 55 0 140 0
06MAR26 62.50 P 0.07 0.07 0.07 0.21 +0.08 48 20 43 +20
06MAR26 65.00 P 0.32 0.33 0.24 0.42 -0.01 39 133 1,344 +75
06MAR26 67.50 P 1.01 1.10 0.85 0.96 -0.23 32 520 1,358 +237
06MAR26 70.00 P 2.65 2.65 2.32 2.54 -0.21 35 42 519 +34
06MAR26 72.50 P 0.00 0.00 0.00 4.75 -0.10 41 0 110 0
06MAR26 75.00 P 0.00 0.00 0.00 7.20 0.00 53 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 9.54 -0.45 50 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 12.01 -0.44 53 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 14.50 -0.60 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 17.00 -0.56 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 19.50 -0.64 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 22.07 -0.20 102 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 24.50 -0.15 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 27.07 -0.58 117 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 29.57 -0.53 125 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 32.00 -0.15 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 34.50 -0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,445 0
30MAR26 44.00 P 0.01 0.01 0.01 0.01 0.00 56 250 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9,634 0
30MAR26 46.00 P 0.03 0.03 0.01 0.01 0.00 51 453 2,503 +75
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,393 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,166 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 0.00 41 8 46,968 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 20,650 0
30MAR26 55.00 P 0.08 0.08 0.08 0.05 0.00 36 45 16,109 -45
30MAR26 57.50 P 0.16 0.16 0.14 0.12 -0.01 34 77 8,902 0
30MAR26 60.00 P 0.32 0.32 0.25 0.27 -0.05 33 2,017 14,748 +1,799
30MAR26 62.50 P 0.60 0.61 0.51 0.58 -0.09 31 257 6,918 -31
30MAR26 65.00 P 1.23 1.23 1.04 1.13 -0.16 30 1,670 13,166 +607
30MAR26 67.50 P 2.06 2.24 2.00 2.02 -0.31 29 1,904 11,736 +1,246
30MAR26 70.00 P 3.62 3.62 3.45 3.49 -0.21 30 1,007 4,650 -36
30MAR26 72.50 P 5.45 5.45 5.32 5.32 -0.15 31 221 3,718 0
30MAR26 75.00 P 0.00 0.00 0.00 7.29 -0.31 29 0 1,628 0
30MAR26 77.50 P 0.00 0.00 0.00 9.54 -0.45 27 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 12.08 -0.58 34 0 175 0
30MAR26 82.50 P 0.00 0.00 0.00 14.83 -0.27 49 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 17.01 -0.55 38 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.50 -0.64 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.07 -0.67 53 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.50 -0.45 0 0 5 0
30MAR26 95.00 P 0.00 0.00 0.00 27.07 -0.77 61 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.57 -0.77 65 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.00 -0.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.50 -0.51 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 1,047 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 1,305 0
29APR26 52.50 P 0.11 0.11 0.11 0.04 -0.07 29 400 1,074 +400
29APR26 55.00 P 0.20 0.20 0.20 0.11 -0.12 29 44 2,056 -30
29APR26 57.50 P 0.36 0.36 0.34 0.27 -0.15 29 60 1,515 +2
29APR26 60.00 P 0.65 0.65 0.58 0.57 -0.20 29 226 3,081 0
29APR26 62.50 P 1.15 1.15 1.02 1.07 -0.20 29 234 3,913 -40
29APR26 65.00 P 1.90 1.93 1.75 1.83 -0.19 29 325 10,603 +129
29APR26 67.50 P 2.95 3.04 2.83 2.88 -0.21 29 867 2,611 +501
29APR26 70.00 P 4.31 4.31 4.26 4.27 -0.26 29 42 7,752 +5
29APR26 72.50 P 5.99 5.99 5.99 5.93 -0.39 29 20 2,104 +20
29APR26 75.00 P 7.98 7.98 7.98 7.79 -0.63 29 60 3,597 +60
29APR26 77.50 P 0.00 0.00 0.00 9.87 -0.67 28 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 12.55 -0.19 36 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 14.83 -0.29 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.09 -0.47 34 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 19.53 -0.80 35 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 22.07 -0.67 40 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 25.02 -0.26 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.07 -0.77 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.57 -0.77 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.12 -0.63 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.50 -0.85 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 20 0
28MAY26 49.00 P 0.14 0.14 0.14 0.07 -0.04 30 245 259 +245
28MAY26 50.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 193 0
28MAY26 52.50 P 0.27 0.27 0.26 0.21 -0.08 30 135 1,234 -27
28MAY26 55.00 P 0.42 0.43 0.42 0.40 -0.10 29 60 776 +60
28MAY26 57.50 P 0.70 0.71 0.69 0.74 -0.13 29 263 290 +128
28MAY26 60.00 P 1.15 1.16 1.12 1.26 -0.13 29 103 1,512 +102
28MAY26 62.50 P 1.82 1.82 1.78 1.98 -0.15 28 4 1,161 +4
28MAY26 65.00 P 2.76 2.76 2.76 2.97 -0.14 28 60 694 +30
28MAY26 67.50 P 4.03 4.03 3.91 4.18 -0.13 28 43 670 +43
28MAY26 70.00 P 5.50 5.50 5.50 5.62 -0.26 27 30 559 +30
28MAY26 72.50 P 0.00 0.00 0.00 7.31 -0.34 26 0 355 0
28MAY26 75.00 P 0.00 0.00 0.00 9.18 -0.41 25 0 590 0
28MAY26 77.50 P 0.00 0.00 0.00 11.21 -0.77 22 0 330 0
28MAY26 80.00 P 0.00 0.00 0.00 13.41 -0.82 17 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 15.61 -0.42 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 17.93 -0.67 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.40 -0.43 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.96 -0.40 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.05 -0.77 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.89 -0.11 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.86 -0.48 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.85 -0.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.83 -0.52 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 39 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 0.10 0.10 0.10 0.01 0.00 35 26 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 549 0
29JUN26 40.00 P 0.10 0.10 0.10 0.01 0.00 32 1 462 -1
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 30 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 0.03 -0.01 30 0 1,176 0
29JUN26 45.00 P 0.18 0.18 0.18 0.04 -0.01 30 2 1,663 0
29JUN26 46.00 P 0.21 0.21 0.21 0.06 -0.01 30 19 19,357 -19
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 799 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 2,916 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 1,799 0
29JUN26 50.00 P 0.39 0.39 0.39 0.20 -0.03 30 4 19,542 -4
29JUN26 52.50 P 0.00 0.00 0.00 0.40 -0.05 30 0 2,382 0
29JUN26 55.00 P 0.79 0.79 0.75 0.72 -0.06 30 5 6,045 +5
29JUN26 57.50 P 1.15 1.19 1.15 1.12 -0.15 29 32 6,668 +32
29JUN26 60.00 P 1.74 1.74 1.73 1.76 -0.12 29 17 6,255 +15
29JUN26 62.50 P 2.56 2.56 2.52 2.60 -0.12 29 894 4,488 +879
29JUN26 65.00 P 3.57 3.63 3.57 3.65 -0.13 29 73 2,599 +73
29JUN26 67.50 P 4.88 4.99 4.88 4.91 -0.20 29 155 1,758 +1
29JUN26 70.00 P 0.00 0.00 0.00 6.45 -0.20 29 0 3,773 0
29JUN26 72.50 P 0.00 0.00 0.00 8.17 -0.30 29 0 552 0
29JUN26 75.00 P 10.11 10.11 10.11 10.11 -0.19 30 30 109 +30
29JUN26 77.50 P 0.00 0.00 0.00 12.30 -0.76 31 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 14.48 -0.49 32 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 16.25 -1.03 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.89 -0.39 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.91 -0.51 24 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.54 -0.28 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.35 -1.37 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.89 -0.76 0 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.43 -0.73 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.61 +0.06 42 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.25 -0.76 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.07 27 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.09 26 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.12 26 0 4,514 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.14 27 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.16 27 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.18 27 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.36 -0.21 27 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 -0.23 27 0 21,526 0
29SEP26 52.50 P 1.34 1.34 1.32 0.83 -0.28 28 170 1,794 0
29SEP26 55.00 P 1.80 1.81 1.76 1.34 -0.32 29 60 2,581 0
29SEP26 57.50 P 2.43 2.43 2.40 2.04 -0.33 29 60 1,067 +40
29SEP26 60.00 P 3.12 3.12 3.12 2.93 -0.31 30 26 2,957 +26
29SEP26 62.50 P 4.19 4.19 4.19 4.01 -0.28 30 165 9,319 +165
29SEP26 65.00 P 5.26 5.29 5.16 5.17 -0.31 30 850 13,073 +850
29SEP26 67.50 P 6.61 6.69 6.61 6.62 -0.25 31 190 1,029 -60
29SEP26 70.00 P 8.16 8.16 8.16 8.16 -0.27 31 90 5,941 -90
29SEP26 72.50 P 0.00 0.00 0.00 9.76 -0.44 31 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 11.67 -0.57 32 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 13.62 -0.65 33 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 15.68 -0.54 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.97 -0.52 35 0 0 0
29SEP26 85.00 P 20.00 20.00 20.00 20.00 -0.63 35 2 2 +2
29SEP26 87.50 P 0.00 0.00 0.00 21.61 -0.74 30 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.38 -0.50 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.39 +0.20 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.55 +0.03 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.26 -0.55 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.61 -0.14 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.37 -0.30 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 708 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 94 0
30DEC26 47.00 P 1.05 1.05 1.05 0.58 +0.01 29 20 414 +20
30DEC26 48.00 P 0.00 0.00 0.00 0.69 0.00 29 0 513 0
30DEC26 49.00 P 0.00 0.00 0.00 0.84 -0.01 29 0 782 0
30DEC26 50.00 P 1.43 1.43 1.43 1.00 -0.01 29 2 800 +2
30DEC26 52.50 P 1.90 1.90 1.90 1.49 -0.03 29 2 644 0
30DEC26 55.00 P 2.49 2.49 2.49 2.13 -0.05 29 1,520 2,738 +1,500
30DEC26 57.50 P 3.19 3.19 3.19 2.91 -0.08 30 80 1,330 +20
30DEC26 60.00 P 4.06 4.06 4.06 3.85 -0.11 30 21 862 +20
30DEC26 62.50 P 5.10 5.10 5.10 4.92 -0.15 30 165 2,915 +165
30DEC26 65.00 P 6.41 6.41 6.41 5.99 -0.39 30 460 1,331 +460
30DEC26 67.50 P 7.66 7.66 7.66 7.60 -0.22 31 1,055 2,703 +1,055
30DEC26 70.00 P 9.21 9.21 9.12 9.12 -0.25 31 90 1,761 +60
30DEC26 72.50 P 10.85 10.98 10.84 10.84 -0.22 32 183 1,085 +85
30DEC26 75.00 P 0.00 0.00 0.00 12.20 -0.81 30 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 14.54 -0.45 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 16.65 -0.19 34 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 18.93 -0.25 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.11 +0.07 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.87 +0.31 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.78 -0.52 33 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 27.74 +0.08 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.68 -0.01 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 32.05 -0.33 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.72 -0.16 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.52 -0.79 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 - 27 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.67 - 28 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 0.80 - 28 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.96 - 28 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 1.12 - 28 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 1.32 - 28 0 0 -
30MAR27 52.50 P 2.40 2.40 2.40 1.88 - 28 2 2 -
30MAR27 55.00 P 0.00 0.00 0.00 2.58 - 29 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 3.46 - 29 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 4.47 - 29 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 5.59 - 30 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 6.90 - 30 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 8.30 - 30 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 9.83 - 31 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 11.53 - 31 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 13.30 - 32 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 14.81 - 31 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 17.39 - 34 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 19.49 - 35 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 21.43 - 34 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 23.80 - 36 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 25.44 - 34 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 27.87 - 35 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 29.81 - 34 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 32.66 - 38 0 0 -
TOTAL PUT 18,703 450,424 +10,480
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$ 9.54
30MAR26 3.90 C 0.00 0.00 0.00 5.72 +0.15 188 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.62 +0.15 183 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.46 +0.09 129 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.42 +0.15 174 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.12 +0.15 161 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 +0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.09 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.36 +0.15 94 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.06 +0.08 56 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.84 +0.13 72 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.63 +0.15 78 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 +0.12 59 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.06 +0.08 34 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 +0.13 52 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.56 +0.09 23 0 17,350 0
30MAR26 8.25 C 1.10 1.10 1.10 1.35 +0.12 37 1 16,040 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 +0.07 0 0 6,303 0
30MAR26 8.75 C 0.00 0.00 0.00 0.86 +0.02 27 0 4,582 0
30MAR26 9.00 C 0.56 0.58 0.56 0.68 +0.06 30 2 9,314 0
30MAR26 9.25 C 0.38 0.38 0.37 0.51 +0.05 30 60 2,110 -60
30MAR26 9.50 C 0.28 0.38 0.26 0.37 +0.05 30 74 10,892 +26
30MAR26 9.75 C 0.19 0.22 0.18 0.26 +0.03 30 211 2,769 -127
30MAR26 10.00 C 0.16 0.19 0.12 0.18 +0.03 31 507 2,203 -19
30MAR26 10.50 C 0.06 0.06 0.06 0.07 +0.01 30 10 3,176 -10
30MAR26 11.00 C 0.04 0.04 0.04 0.03 +0.01 32 160 789 +160
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 258 0
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 38 30 185 +30
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 49 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 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 4.59 +0.12 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.39 +0.17 96 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.57 +0.10 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.36 +0.13 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.15 +0.17 67 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.90 +0.16 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 +0.16 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.34 +0.09 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.15 +0.15 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.90 +0.13 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.64 +0.11 35 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.35 +0.04 23 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.15 +0.05 27 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.99 +0.05 30 0 97 0
29APR26 9.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 1,052 0
29APR26 9.25 C 0.58 0.58 0.58 0.63 +0.05 29 415 1,274 +415
29APR26 9.50 C 0.40 0.40 0.40 0.51 +0.06 30 6 1,584 0
29APR26 9.75 C 0.33 0.33 0.33 0.39 +0.03 29 470 801 +470
29APR26 10.00 C 0.24 0.24 0.24 0.31 +0.04 30 140 332 +108
29APR26 10.50 C 0.00 0.00 0.00 0.17 +0.02 30 4 718 +4
29APR26 11.00 C 0.10 0.10 0.10 0.09 +0.02 30 30 286 -30
29APR26 11.50 C 0.06 0.07 0.06 0.04 0.00 30 135 455 +125
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 620 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.63 +0.13 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.37 +0.13 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.16 +0.18 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.90 +0.15 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.65 +0.16 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.39 +0.12 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.15 +0.08 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.93 +0.16 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.69 +0.15 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.49 +0.15 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.28 +0.11 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.09 +0.12 31 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.86 +0.04 27 0 4,502 0
28MAY26 9.25 C 0.60 0.60 0.60 0.72 +0.05 28 30 1,647 +30
28MAY26 9.50 C 0.00 0.00 0.00 0.59 +0.04 28 0 1,071 0
28MAY26 9.75 C 0.42 0.42 0.42 0.48 +0.04 28 465 563 +465
28MAY26 10.00 C 0.34 0.34 0.34 0.39 +0.03 29 30 1,025 +17
28MAY26 10.50 C 0.20 0.25 0.20 0.24 +0.02 29 234 364 +144
28MAY26 11.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 130 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 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 4.40 C 0.00 0.00 0.00 5.21 +0.11 78 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.12 +0.15 79 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.03 +0.16 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.95 +0.15 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.85 +0.15 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.74 +0.16 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.64 +0.14 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.39 +0.14 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 +0.08 61 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29JUN26 6.00 C 3.40 3.40 3.40 3.64 +0.13 54 10 1,446 -10
29JUN26 6.25 C 0.00 0.00 0.00 3.41 +0.15 53 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.17 +0.09 51 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 +0.17 48 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.16 39 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 +0.13 38 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.19 +0.12 37 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 +0.10 32 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.16 34 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 +0.15 32 0 544 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.11 30 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 +0.05 30 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.04 27 0 5,843 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 +0.06 28 0 5,719 0
29JUN26 9.50 C 0.00 0.00 0.00 0.64 +0.04 28 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 0.53 +0.03 28 0 3,231 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 +0.03 28 4 5,304 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 1,379 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 571 0
29JUN26 11.50 C 0.14 0.14 0.14 0.11 0.00 29 34 309 +34
29JUN26 12.00 C 0.08 0.08 0.08 0.07 +0.01 29 30 101 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.03 +0.16 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.95 +0.15 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.85 +0.15 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.74 +0.15 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.64 +0.14 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.39 +0.14 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.14 +0.09 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.88 +0.12 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.64 +0.13 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.41 +0.14 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 +0.09 42 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.93 +0.15 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.67 +0.13 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.13 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.19 +0.12 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 +0.08 32 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 +0.16 33 2,500 2,905 -535
29SEP26 8.25 C 0.00 0.00 0.00 1.55 +0.07 28 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 +0.07 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.07 29 0 4,564 0
29SEP26 9.00 C 0.87 0.87 0.87 1.08 +0.05 29 30 6,887 +30
29SEP26 9.25 C 0.85 0.85 0.85 0.95 +0.05 29 105 5,131 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.05 29 0 1,603 0
29SEP26 9.75 C 0.55 0.63 0.55 0.73 +0.04 29 165 713 0
29SEP26 10.00 C 0.49 0.49 0.48 0.64 +0.04 29 136 1,919 +136
29SEP26 10.50 C 0.36 0.36 0.35 0.48 +0.03 29 46 632 0
29SEP26 11.00 C 0.32 0.32 0.32 0.36 +0.03 30 60 771 +60
29SEP26 11.50 C 0.20 0.23 0.20 0.26 +0.02 30 66 229 +41
29SEP26 12.00 C 0.15 0.15 0.15 0.19 +0.01 30 30 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.64 +0.13 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.39 +0.14 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.14 +0.09 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.88 +0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.64 +0.13 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.41 +0.14 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 +0.09 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.93 +0.15 34 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 +0.11 30 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 +0.09 27 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.13 28 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.11 28 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 +0.08 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.06 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.05 27 0 136 0
30DEC26 8.75 C 0.00 0.00 0.00 1.33 +0.05 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 +0.04 27 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 +0.04 27 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 +0.04 27 0 791 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 +0.03 27 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.03 27 0 4,102 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 125 0
30DEC26 11.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 0.00 28 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 28 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.17 - 31 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.93 - 29 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.67 - 26 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.43 - 24 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.24 - 25 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.06 - 25 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 1.90 - 26 2,500 2,500 -
30MAR27 8.25 C 0.00 0.00 0.00 1.74 - 26 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 1.59 - 26 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 1.45 - 26 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 1.33 - 27 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 1.20 - 27 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 1.09 - 27 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 0.99 - 27 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 0.90 - 27 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 0.73 - 27 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 0.59 - 27 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 0.47 - 27 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 0.38 - 27 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 0.30 - 27 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.25 - 28 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.20 - 28 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 0.10 - 28 0 0 -
TOTAL CALL 8,730 240,100 +1,534
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 137 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12,462 0
30MAR26 7.25 P 0.02 0.02 0.02 0.01 0.00 47 300 24,378 +300
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8,838 0
30MAR26 8.00 P 0.02 0.03 0.02 0.01 0.00 32 53 9,046 +4
30MAR26 8.25 P 0.04 0.04 0.03 0.02 -0.01 32 101 12,473 0
30MAR26 8.50 P 0.06 0.07 0.06 0.04 -0.01 31 234 14,969 -222
30MAR26 8.75 P 0.11 0.12 0.09 0.07 -0.02 30 124 6,773 +52
30MAR26 9.00 P 0.17 0.19 0.13 0.12 -0.03 30 785 3,808 +562
30MAR26 9.25 P 0.29 0.29 0.21 0.20 -0.04 30 110 1,733 +70
30MAR26 9.50 P 0.43 0.45 0.31 0.31 -0.05 30 76 701 +37
30MAR26 9.75 P 0.00 0.00 0.00 0.46 -0.05 31 0 1,213 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 -0.06 32 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 1.03 -0.08 33 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 -0.12 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.00 -0.07 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.49 -0.13 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 -0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 -0.05 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.51 -0.05 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.01 -0.10 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.48 -0.07 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 401 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 850 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 2,921 0
29APR26 8.25 P 0.06 0.06 0.06 0.06 -0.01 30 10 1,079 +7
29APR26 8.50 P 0.13 0.13 0.10 0.10 -0.01 30 40 831 +30
29APR26 8.75 P 0.20 0.20 0.18 0.15 -0.02 30 110 642 -30
29APR26 9.00 P 0.27 0.27 0.27 0.22 -0.03 29 100 239 +62
29APR26 9.25 P 0.32 0.32 0.32 0.31 -0.04 29 5 423 +5
29APR26 9.50 P 0.00 0.00 0.00 0.43 -0.04 30 0 142 0
29APR26 9.75 P 0.00 0.00 0.00 0.57 -0.05 30 0 32 0
29APR26 10.00 P 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.05 -0.13 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.50 -0.12 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.00 -0.11 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.53 -0.09 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.99 -0.11 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.49 -0.07 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.51 -0.05 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.01 -0.10 66 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.51 -0.05 70 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 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 31 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 113 0
28MAY26 8.25 P 0.14 0.14 0.14 0.10 -0.01 29 25 619 +25
28MAY26 8.50 P 0.19 0.19 0.15 0.15 -0.02 29 29 990 +29
28MAY26 8.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 550 0
28MAY26 9.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 4,798 0
28MAY26 9.25 P 0.00 0.00 0.00 0.39 -0.04 29 0 338 0
28MAY26 9.50 P 0.62 0.62 0.62 0.51 -0.04 29 100 831 +19
28MAY26 9.75 P 0.78 0.78 0.78 0.65 -0.05 29 30 437 +30
28MAY26 10.00 P 0.00 0.00 0.00 0.81 -0.05 30 0 180 0
28MAY26 10.50 P 0.00 0.00 0.00 1.17 -0.05 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.56 -0.07 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.03 -0.10 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.53 -0.09 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.99 -0.11 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 -0.07 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.51 -0.08 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.05 -0.06 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.51 -0.06 60 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 8 847 +8
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3,125 0
29JUN26 6.75 P 0.03 0.03 0.03 0.02 0.00 31 100 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 29 0 5,954 0
29JUN26 8.00 P 0.18 0.18 0.18 0.13 -0.02 28 150 6,417 +150
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.02 29 0 3,075 0
29JUN26 8.50 P 0.32 0.32 0.32 0.26 -0.03 29 100 5,607 -100
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.04 29 0 956 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 666 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 -0.05 29 0 599 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 -0.05 29 0 1,360 0
29JUN26 9.75 P 0.99 0.99 0.99 0.84 -0.07 29 30 140 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.02 -0.06 30 0 893 0
29JUN26 10.50 P 0.00 0.00 0.00 1.35 -0.11 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.79 -0.09 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 -0.11 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 -0.14 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.16 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 -0.14 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 -0.12 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 -0.15 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 -0.13 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.58 -0.14 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 78 0
29SEP26 7.00 P 0.13 0.13 0.13 0.09 -0.01 30 60 2,560 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 0.00 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 5,118 0
29SEP26 7.75 P 0.28 0.28 0.28 0.22 -0.02 30 30 400 +30
29SEP26 8.00 P 0.33 0.33 0.33 0.29 -0.01 30 30 1,154 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.37 -0.02 31 0 1,698 0
29SEP26 8.50 P 0.55 0.55 0.55 0.45 -0.03 30 30 7,386 +30
29SEP26 8.75 P 0.63 0.63 0.63 0.56 -0.02 31 30 4,112 0
29SEP26 9.00 P 0.72 0.72 0.72 0.67 -0.03 31 30 116 +30
29SEP26 9.25 P 0.94 0.94 0.93 0.79 -0.04 31 204 552 +204
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.04 31 0 783 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.04 31 0 344 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 -0.05 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.06 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 -0.07 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 -0.06 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.29 -0.08 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 -0.07 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 -0.08 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 -0.08 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.75 -0.08 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 28 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.03 28 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.02 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.03 29 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.04 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.75 -0.04 29 0 495 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 -0.05 29 0 552 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.05 29 0 682 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 -0.05 29 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 -0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.06 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 -0.08 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 -0.07 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 -0.08 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.27 -0.08 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.76 -0.08 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 -0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 -0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 - 28 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.14 - 28 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.18 - 28 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.23 - 28 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.29 - 28 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.35 - 28 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.43 - 28 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.51 - 28 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.72 - 28 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.84 - 28 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.96 - 28 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.10 - 28 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.25 - 29 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.40 - 29 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 1.74 - 29 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.11 - 29 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.51 - 30 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 2.93 - 31 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.37 - 32 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.83 - 33 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.30 - 34 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.78 - 35 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.27 - 37 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 5.77 - 39 0 0 -
TOTAL PUT 3,034 261,592 +1,392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 68.35
30MAR26 40.00 C 0.00 0.00 0.00 28.84 +1.13 114 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.76 +0.97 105 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 26.96 +1.11 112 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.89 +1.01 103 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 24.91 +1.04 100 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.94 +1.01 97 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.05 +1.09 98 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 22.07 +1.08 94 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.10 +1.08 91 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.13 +1.07 88 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 18.92 +0.81 76 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 16.69 +0.88 75 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 14.34 +1.10 69 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.76 +0.60 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.77 +0.52 56 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 7.97 +0.47 57 0 438 0
30MAR26 65.00 C 0.00 0.00 0.00 6.44 +0.38 57 0 565 0
30MAR26 67.50 C 4.88 5.28 4.81 5.10 +0.30 58 184 1,410 +130
30MAR26 70.00 C 3.89 4.25 3.89 3.90 +0.19 57 720 2,284 +338
30MAR26 72.50 C 3.26 3.26 3.07 2.98 +0.12 57 231 1,741 +62
30MAR26 75.00 C 2.50 2.57 2.33 2.25 +0.07 57 713 2,857 -132
30MAR26 77.50 C 1.81 2.11 1.80 1.65 +0.04 57 183 720 +37
30MAR26 80.00 C 1.40 1.52 1.33 1.19 +0.02 57 310 2,131 -145
30MAR26 82.50 C 1.18 1.20 1.08 0.85 0.00 57 212 1,316 -111
30MAR26 85.00 C 1.03 1.03 0.86 0.59 -0.01 57 77 1,570 +29
30MAR26 87.50 C 0.74 0.74 0.74 0.41 -0.01 57 1 793 -1
30MAR26 90.00 C 0.54 0.57 0.54 0.28 -0.01 57 17 1,466 -7
30MAR26 92.50 C 0.43 0.45 0.43 0.19 -0.01 57 165 809 -99
30MAR26 95.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 946 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 595 0
30MAR26 100.00 C 0.25 0.25 0.25 0.06 -0.01 57 100 13,453 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 0.00 58 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 58 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 350 0
30MAR26 117.50 C 0.08 0.08 0.08 0.01 0.00 64 1 381 -1
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 68 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 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 76 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 21.52 +1.10 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.58 +1.08 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.65 +1.04 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.40 +1.03 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.27 +1.01 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.28 +0.82 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.11 +0.54 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.49 +0.50 55 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 8.07 +0.40 56 0 114 0
29APR26 67.50 C 6.87 7.13 6.84 6.84 +0.38 56 75 482 +45
29APR26 70.00 C 0.00 0.00 0.00 5.70 +0.28 56 0 225 0
29APR26 72.50 C 4.64 4.86 4.64 4.78 +0.26 56 34 412 -8
29APR26 75.00 C 3.89 4.26 3.89 3.92 +0.21 56 29 371 +3
29APR26 77.50 C 3.30 3.30 3.30 3.20 +0.17 56 15 642 -15
29APR26 80.00 C 2.78 2.83 2.78 2.59 +0.14 56 45 4,664 +5
29APR26 82.50 C 2.34 2.34 2.34 2.08 +0.11 56 15 637 0
29APR26 85.00 C 0.00 0.00 0.00 1.67 +0.09 56 10 588 -10
29APR26 87.50 C 1.80 1.80 1.80 1.33 +0.07 56 7 565 +7
29APR26 90.00 C 0.00 0.00 0.00 1.05 +0.05 56 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 0.83 +0.04 56 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.65 +0.03 56 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.51 +0.04 56 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.39 +0.02 55 0 619 0
29APR26 102.50 C 0.00 0.00 0.00 0.30 +0.01 55 0 81 0
29APR26 105.00 C 0.59 0.59 0.59 0.24 +0.02 56 30 111 +30
29APR26 107.50 C 0.00 0.00 0.00 0.18 0.00 55 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.14 0.00 55 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 0.00 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 0.00 56 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 0.00 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.04 0.00 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 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 22.14 +0.87 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.26 +0.85 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.40 +0.93 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.27 +0.85 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.31 +0.67 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.51 +0.74 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.81 +0.86 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.27 +0.81 60 0 0 0
28MAY26 65.00 C 9.52 9.89 9.52 9.85 +0.62 59 60 290 +60
28MAY26 67.50 C 8.34 8.34 8.34 8.47 +0.40 58 15 180 +15
28MAY26 70.00 C 0.00 0.00 0.00 7.39 +0.35 58 0 152 0
28MAY26 72.50 C 0.00 0.00 0.00 6.46 +0.31 58 0 621 0
28MAY26 75.00 C 0.00 0.00 0.00 5.61 +0.30 59 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 4.82 +0.26 58 0 65 0
28MAY26 80.00 C 4.44 4.44 4.44 4.13 +0.23 58 15 178 0
28MAY26 82.50 C 3.92 3.92 3.92 3.53 +0.20 58 15 589 +15
28MAY26 85.00 C 3.48 3.48 3.38 3.00 +0.16 58 60 60 +60
28MAY26 87.50 C 0.00 0.00 0.00 2.55 +0.14 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.16 +0.12 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.83 +0.10 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.55 +0.09 58 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 22.69 +0.91 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.86 +0.97 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.03 +0.95 63 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.15 +0.85 62 0 0 0
29JUN26 55.00 C 16.43 16.43 16.43 17.20 +0.77 60 60 1 -59
29JUN26 57.50 C 0.00 0.00 0.00 15.50 +0.79 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.88 +0.74 59 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 12.52 +0.82 59 0 0 0
29JUN26 65.00 C 10.90 10.90 10.90 11.13 +0.66 59 1 32 +1
29JUN26 67.50 C 9.70 9.70 9.60 9.77 +0.43 58 16 450 +15
29JUN26 70.00 C 8.74 8.74 8.60 8.70 +0.45 58 5 189 +2
29JUN26 72.50 C 7.64 7.93 7.59 7.75 +0.41 58 181 529 +148
29JUN26 75.00 C 6.76 7.19 6.76 6.89 +0.40 58 165 722 +64
29JUN26 77.50 C 6.19 6.41 6.19 6.07 +0.25 58 90 396 +90
29JUN26 80.00 C 5.51 5.51 5.51 5.34 +0.20 58 15 2,373 +15
29JUN26 82.50 C 5.02 5.12 5.02 4.69 +0.17 58 45 422 +45
29JUN26 85.00 C 4.43 4.43 4.43 4.12 +0.16 58 1 573 0
29JUN26 87.50 C 0.00 0.00 0.00 3.60 +0.13 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.15 +0.11 57 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 2.75 +0.09 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.40 +0.08 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.10 +0.07 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 1.77 +0.05 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.54 +0.04 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.34 +0.04 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 1.17 +0.04 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.01 +0.02 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.88 +0.02 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.79 +0.04 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.66 +0.01 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.58 +0.02 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 +0.01 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 0.00 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.39 +0.02 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 0.00 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.29 0.00 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 0.00 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 -0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 0.00 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 +0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 0.00 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 0.00 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29JUN26 162.50 C 0.34 0.34 0.34 0.05 0.00 56 30 30 +30
29JUN26 165.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 167.50 C 0.31 0.31 0.31 0.03 0.00 55 30 60 +30
29JUN26 170.00 C 0.00 0.00 0.00 0.02 0.00 54 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 24.62 +0.93 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.85 +0.88 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.13 +0.87 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.40 +0.81 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.79 +0.83 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.25 +0.80 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.02 +0.95 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.52 +0.82 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.31 +0.61 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.12 +0.50 59 0 700 0
29SEP26 70.00 C 12.21 12.22 12.21 12.08 +0.51 59 30 65 +30
29SEP26 72.50 C 0.00 0.00 0.00 11.15 +0.48 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.30 +0.46 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.50 +0.41 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.72 +0.31 59 1 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.00 +0.29 59 0 930 0
29SEP26 85.00 C 7.69 7.69 7.69 7.34 +0.27 59 16 906 +15
29SEP26 87.50 C 0.00 0.00 0.00 6.73 +0.25 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 6.18 +0.24 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 5.66 +0.21 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.19 +0.19 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 4.76 +0.18 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.36 +0.16 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.00 +0.15 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.67 +0.14 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.36 +0.22 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.08 +0.12 58 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 2.74 +0.10 58 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 2.52 +0.10 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.31 +0.09 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.12 +0.08 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.94 +0.07 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.78 +0.07 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.64 +0.07 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.50 +0.05 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 26.38 +0.88 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.71 +0.88 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.04 +0.91 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.48 +0.91 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.98 +0.88 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.57 +0.90 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 +0.79 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 18.01 +0.83 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.86 +0.74 60 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.73 +0.48 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.74 +0.62 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 13.78 +0.63 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 12.93 +0.60 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.14 +0.57 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.40 +0.54 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.69 +0.49 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.01 +0.39 59 0 66 0
30DEC26 87.50 C 0.00 0.00 0.00 9.36 +0.36 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.76 +0.35 59 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 8.20 +0.33 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.68 +0.32 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.19 +0.30 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.73 +0.28 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 6.31 +0.28 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.91 +0.26 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.54 +0.25 59 0 50 0
30MAR27 48.00 C 0.00 0.00 0.00 27.91 - 62 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 27.28 - 62 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 26.66 - 61 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 25.20 - 61 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 23.79 - 61 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 22.47 - 60 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 21.21 - 60 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 20.05 - 60 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 18.94 - 60 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 17.87 - 59 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 17.10 - 60 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 15.92 - 59 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 15.24 - 60 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 14.31 - 59 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 13.58 - 59 0 0 -
30MAR27 82.50 C 13.00 13.00 13.00 12.95 - 60 3 3 -
30MAR27 85.00 C 0.00 0.00 0.00 12.25 - 59 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 11.60 - 59 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 10.98 - 59 0 0 -
TOTAL CALL 4,028 103,999 +733
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 140 0
30MAR26 48.00 P 0.20 0.20 0.16 0.06 -0.03 57 210 256 +125
30MAR26 49.00 P 0.00 0.00 0.00 0.08 -0.05 57 0 292 0
30MAR26 50.00 P 0.25 0.26 0.25 0.11 -0.06 57 50 1,447 -45
30MAR26 52.50 P 0.00 0.00 0.00 0.23 -0.11 57 0 1,907 0
30MAR26 55.00 P 0.62 0.66 0.60 0.45 -0.17 57 110 1,435 +80
30MAR26 57.50 P 0.82 0.85 0.82 0.80 -0.25 57 35 1,623 0
30MAR26 60.00 P 1.40 1.42 1.25 1.30 -0.32 57 22 2,729 +1
30MAR26 62.50 P 1.97 2.23 1.97 1.95 -0.38 56 7 1,725 0
30MAR26 65.00 P 2.91 3.11 2.68 2.81 -0.47 55 180 2,151 -49
30MAR26 67.50 P 4.28 4.28 3.93 3.93 -0.62 55 48 1,332 +18
30MAR26 70.00 P 5.74 5.82 5.00 5.21 -0.80 54 282 15,392 +227
30MAR26 72.50 P 6.75 6.75 6.52 6.89 -0.73 56 45 1,818 -7
30MAR26 75.00 P 9.00 9.00 8.50 8.68 -0.76 56 24 7,892 -20
30MAR26 77.50 P 0.00 0.00 0.00 10.60 -0.80 56 0 1,970 0
30MAR26 80.00 P 0.00 0.00 0.00 12.66 -0.94 57 0 3,462 0
30MAR26 82.50 P 0.00 0.00 0.00 14.64 -1.17 52 0 1,200 0
30MAR26 85.00 P 0.00 0.00 0.00 16.92 -0.99 51 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 19.23 -1.14 48 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 21.80 -0.94 56 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 24.23 -1.00 57 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 26.68 -0.96 56 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 29.16 -0.92 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.65 -0.85 0 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 34.15 -0.85 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.65 -0.85 0 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 39.15 -0.85 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 41.65 -0.85 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 44.15 -0.85 0 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 46.65 -0.85 0 0 165 -30
30MAR26 117.50 P 0.00 0.00 0.00 49.15 -0.85 0 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 51.65 -0.85 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 54.15 -0.85 0 0 91 -30
30MAR26 125.00 P 0.00 0.00 0.00 56.65 -0.85 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.15 -0.85 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.65 -0.85 0 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 64.15 -0.85 0 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 66.65 -0.85 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 69.15 -0.85 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 71.65 -0.85 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.33 -0.08 56 0 385 0
29APR26 49.00 P 0.00 0.00 0.00 0.41 -0.09 56 0 0 0
29APR26 50.00 P 0.64 0.64 0.64 0.51 -0.11 56 50 334 +50
29APR26 52.50 P 0.90 0.90 0.90 0.82 -0.15 56 15 195 +15
29APR26 55.00 P 1.43 1.43 1.22 1.25 -0.21 56 32 657 +30
29APR26 57.50 P 1.80 1.80 1.73 1.83 -0.21 56 134 796 +2
29APR26 60.00 P 2.73 2.73 2.73 2.48 -0.28 55 8 943 0
29APR26 62.50 P 0.00 0.00 0.00 3.31 -0.36 55 0 564 0
29APR26 65.00 P 0.00 0.00 0.00 4.34 -0.42 55 0 1,960 0
29APR26 67.50 P 5.82 5.82 5.82 5.54 -0.49 55 15 990 -15
29APR26 70.00 P 7.26 7.26 7.03 6.91 -0.57 55 29 7,805 -10
29APR26 72.50 P 8.86 8.86 8.17 8.46 -0.64 55 30 225 -30
29APR26 75.00 P 0.00 0.00 0.00 9.92 -0.90 53 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 11.88 -0.80 55 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 13.82 -0.84 55 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 15.90 -0.79 56 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 17.94 -1.11 55 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.09 -1.14 54 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 22.32 -1.12 54 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.58 -1.18 53 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 26.90 -1.28 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.23 -1.27 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.81 -1.03 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.24 -0.97 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.69 -0.88 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.16 -0.87 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.65 -0.85 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.15 -0.85 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.65 -0.85 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.15 -0.85 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.65 -0.85 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.15 -0.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.65 -0.85 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.15 -0.85 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 61.65 -0.85 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 64.15 -0.85 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 66.65 -0.85 0 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 69.15 -0.85 0 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 71.65 -0.85 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.15 -0.85 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 76.65 -0.85 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.15 -0.85 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 81.65 -0.85 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.15 -0.85 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 86.65 -0.85 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.15 -0.85 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 91.65 -0.85 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.15 -0.85 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 96.65 -0.85 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.15 -0.85 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 101.65 -0.85 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.84 -0.10 58 0 53 0
28MAY26 49.00 P 0.00 0.00 0.00 0.99 -0.12 58 0 50 0
28MAY26 50.00 P 0.00 0.00 0.00 1.15 -0.13 58 0 291 0
28MAY26 52.50 P 0.00 0.00 0.00 1.64 -0.17 58 0 71 0
28MAY26 55.00 P 2.37 2.37 2.37 2.22 -0.20 58 1 9 +1
28MAY26 57.50 P 0.00 0.00 0.00 2.89 -0.18 57 0 233 0
28MAY26 60.00 P 0.00 0.00 0.00 3.68 -0.29 57 0 129 0
28MAY26 62.50 P 0.00 0.00 0.00 4.64 -0.35 56 0 420 0
28MAY26 65.00 P 0.00 0.00 0.00 5.74 -0.42 56 0 118 0
28MAY26 67.50 P 7.11 7.11 7.11 7.01 -0.48 56 5 161 +5
28MAY26 70.00 P 0.00 0.00 0.00 8.43 -0.47 57 0 150 0
28MAY26 72.50 P 0.00 0.00 0.00 9.94 -0.60 57 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 11.59 -0.68 57 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 13.33 -0.70 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.21 -0.72 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.17 -0.74 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.19 -0.77 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.27 -0.81 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.41 -0.76 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.59 -0.75 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.81 -0.78 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 -0.14 57 0 346 0
29JUN26 49.00 P 0.00 0.00 0.00 1.51 -0.19 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.73 -0.18 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.30 -0.20 57 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 2.97 -0.22 57 0 638 0
29JUN26 57.50 P 0.00 0.00 0.00 3.71 -0.32 56 0 526 0
29JUN26 60.00 P 0.00 0.00 0.00 4.59 -0.43 56 0 1,428 0
29JUN26 62.50 P 0.00 0.00 0.00 5.61 -0.44 56 0 191 0
29JUN26 65.00 P 6.92 6.92 6.60 6.87 -0.34 56 75 5,789 0
29JUN26 67.50 P 8.24 8.24 7.95 8.04 -0.58 56 150 2,453 0
29JUN26 70.00 P 9.68 9.68 9.36 9.49 -0.59 56 150 2,273 0
29JUN26 72.50 P 11.21 11.25 10.78 11.14 -0.51 57 120 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 12.69 -0.67 56 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 14.45 -0.62 57 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.23 -0.73 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.13 -0.78 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.10 -0.82 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.13 -0.79 58 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.20 -0.82 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.42 -0.75 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.48 -0.85 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.67 -0.89 58 0 0 0
29JUN26 100.00 P 32.80 32.80 32.80 32.91 -0.85 58 8 18 +8
29JUN26 102.50 P 0.00 0.00 0.00 35.17 -1.01 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.46 -0.96 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.77 -0.96 57 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.10 -0.98 57 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.45 -0.99 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.81 -1.00 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.19 -1.01 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.77 -0.75 57 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 54.22 -0.84 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.69 -0.84 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.17 -0.84 57 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 61.65 -0.85 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.15 -0.85 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.65 -0.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.15 -0.85 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.65 -0.85 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 74.15 -0.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.65 -0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.15 -0.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.65 -0.85 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.15 -0.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.65 -0.85 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.15 -0.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.65 -0.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.15 -0.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.65 -0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.15 -0.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.65 -0.85 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.96 -0.18 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.13 -0.27 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.39 -0.27 57 0 214 0
29SEP26 52.50 P 4.24 4.24 4.23 4.15 -0.27 57 30 163 +30
29SEP26 55.00 P 0.00 0.00 0.00 5.02 -0.30 57 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.96 -0.41 57 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.05 -0.38 57 0 10,059 0
29SEP26 62.50 P 0.00 0.00 0.00 8.25 -0.41 57 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.47 -0.45 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.87 -0.46 57 0 600 0
29SEP26 70.00 P 12.00 12.00 12.00 12.34 -0.49 57 20 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.86 -0.53 57 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 15.50 -0.56 57 0 1,187 0
29SEP26 77.50 P 0.00 0.00 0.00 17.23 -0.58 58 0 1,128 0
29SEP26 80.00 P 0.00 0.00 0.00 18.97 -0.66 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 20.81 -0.68 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.70 -0.71 58 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 24.65 -0.72 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 26.63 -0.74 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.65 -0.73 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.71 -0.74 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.80 -0.79 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.91 -0.80 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.08 -0.81 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.29 -0.80 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.49 -0.80 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.72 -0.82 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.96 -0.80 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.21 -0.83 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.49 -0.98 59 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.78 -1.00 59 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 55.10 -0.94 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.43 -0.87 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.76 -0.88 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.12 -0.97 58 0 16 0
30DEC26 48.00 P 4.45 4.45 4.45 4.25 -0.32 58 2 7 +2
30DEC26 49.00 P 4.60 4.65 4.60 4.61 -0.28 58 30 33 +25
30DEC26 50.00 P 0.00 0.00 0.00 4.95 -0.36 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.81 -0.27 58 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.78 -0.26 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.82 -0.24 57 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.05 -0.52 57 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.27 -0.33 57 0 372 0
30DEC26 65.00 P 11.68 11.68 11.68 11.55 -0.36 57 48 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.96 -0.32 57 0 2,700 0
30DEC26 70.00 P 14.60 14.60 14.60 14.44 -0.48 57 3 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 16.03 -0.40 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.63 -0.54 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.32 -0.46 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.04 -0.57 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 22.84 -0.61 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.69 -0.63 58 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 26.57 -0.71 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.52 -0.68 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.55 -0.69 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.48 -0.77 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.52 -0.78 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.60 -0.71 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 38.67 -0.82 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.79 -0.83 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.94 -0.84 59 0 0 0
30MAR27 48.00 P 5.50 5.50 5.50 5.61 - 59 2 2 -
30MAR27 49.00 P 0.00 0.00 0.00 5.96 - 59 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 6.32 - 58 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 7.29 - 58 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 8.33 - 58 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 9.45 - 58 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 10.65 - 58 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 11.74 - 57 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 13.09 - 57 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 14.48 - 57 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 15.98 - 57 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 17.60 - 57 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 19.23 - 57 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 20.91 - 57 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 22.74 - 58 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 24.54 - 58 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 26.38 - 58 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 28.25 - 58 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 30.16 - 58 0 0 -
TOTAL PUT 1,970 161,680 +383
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$ 13.17
30MAR26 4.60 C 0.00 0.00 0.00 8.57 +0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.48 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.38 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.93 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.68 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.43 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.18 +0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.94 +0.13 101 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.69 +0.13 95 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.44 +0.13 89 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.24 +0.20 123 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 5.94 +0.13 77 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.69 +0.13 71 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.44 +0.13 65 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.18 +0.08 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 4.94 +0.11 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.70 +0.14 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.43 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.92 +0.13 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 3.68 +0.11 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.20 +0.14 42 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 2.71 +0.14 40 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 +0.11 41 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 1.82 +0.17 45 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.39 +0.12 41 0 0 0
30MAR26 12.50 C 0.93 0.93 0.93 1.03 +0.04 41 15 15 +15
30MAR26 13.00 C 0.64 0.71 0.64 0.76 +0.07 43 145 310 +145
30MAR26 13.50 C 0.55 0.55 0.47 0.52 +0.04 42 24 547 0
30MAR26 14.00 C 0.30 0.35 0.30 0.36 +0.02 43 29 466 +3
30MAR26 14.50 C 0.25 0.26 0.25 0.24 +0.02 44 96 374 +42
30MAR26 15.00 C 0.14 0.17 0.14 0.15 +0.01 43 29 228 +12
30MAR26 15.50 C 0.12 0.12 0.11 0.09 +0.01 43 3 749 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 1,231 0
30MAR26 16.50 C 0.06 0.06 0.06 0.03 0.00 43 14 279 +14
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 44 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 428 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 289 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 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 93 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 0.00 109 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 542 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 - 43 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.75 +0.18 46 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 3.49 +0.11 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.26 +0.13 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.81 +0.11 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 +0.18 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.99 +0.10 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.69 +0.14 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.32 +0.06 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.07 +0.05 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.84 +0.04 44 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.65 +0.02 44 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 0.52 +0.02 45 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 0.00 45 0 64 0
29APR26 16.00 C 0.25 0.25 0.25 0.21 0.00 45 10 20 +8
29APR26 16.50 C 0.19 0.19 0.19 0.16 0.00 45 6 64 +6
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 45 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 0.00 45 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 45 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 45 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.06 - 48 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.80 +0.19 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.60 +0.13 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.29 +0.04 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.88 +0.07 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.60 +0.19 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.17 +0.11 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.83 +0.08 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.56 +0.07 45 0 0 0
28MAY26 13.00 C 1.20 1.23 1.20 1.31 +0.06 45 70 122 +70
28MAY26 13.50 C 1.02 1.02 1.02 1.10 +0.05 46 15 45 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.92 +0.05 46 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.75 +0.03 46 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.63 +0.04 47 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.51 +0.04 47 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.44 +0.19 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.28 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.22 +0.10 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.97 +0.10 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.77 +0.18 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.46 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.24 +0.14 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.50 +0.14 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.24 +0.12 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.97 +0.16 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.30 +0.10 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.02 +0.16 41 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 +0.22 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.55 +0.09 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 +0.17 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.15 +0.16 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 +0.08 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 3.75 +0.24 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 +0.20 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.04 +0.12 43 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 +0.13 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.34 +0.08 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.16 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.84 +0.14 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 +0.06 46 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 +0.06 47 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.16 +0.06 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.00 +0.05 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.86 +0.04 48 0 193 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.03 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.03 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 +0.03 48 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 +0.03 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.01 47 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 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 4.39 +0.08 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 +0.12 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.00 +0.13 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 +0.06 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.50 +0.13 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 +0.12 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.92 +0.16 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 +0.09 48 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 +0.06 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 +0.06 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.06 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 +0.05 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.05 50 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.04 50 0 15 0
29SEP26 16.00 C 1.14 1.14 1.14 1.17 +0.03 50 1 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 +0.03 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.03 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 +0.03 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.75 +0.02 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 0.00 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 49 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 - 49 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 4.50 +0.05 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.35 +0.07 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 +0.07 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.87 +0.09 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 +0.02 47 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.04 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 +0.03 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.04 49 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 +0.02 49 0 0 0
30DEC26 13.50 C 2.37 2.37 2.37 2.38 +0.02 50 1 1 +1
30DEC26 14.00 C 0.00 0.00 0.00 2.20 +0.02 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 +0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.88 +0.02 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 +0.01 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.61 +0.01 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 0.00 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.01 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.14 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 +0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.02 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.02 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 -0.02 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30DEC26 25.00 C 0.43 0.43 0.43 0.34 -0.02 50 20 20 +20
30DEC26 26.00 C 0.40 0.40 0.40 0.29 -0.02 50 20 20 +20
30MAR27 9.25 C 0.00 0.00 0.00 4.87 - 47 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.74 - 48 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 4.61 - 49 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.45 - 49 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.15 - 49 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 3.87 - 49 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.61 - 49 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 3.32 - 48 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 3.07 - 48 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 2.93 - 49 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.69 - 49 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.57 - 50 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.39 - 50 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 2.23 - 50 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 2.10 - 50 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.96 - 50 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.83 - 50 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.70 - 50 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 1.58 - 50 0 0 -
TOTAL CALL 498 14,053 +372
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 46 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 92 0
30MAR26 11.50 P 0.12 0.15 0.12 0.11 -0.03 43 30 143 +10
30MAR26 12.00 P 0.24 0.24 0.24 0.21 -0.04 43 2 252 -2
30MAR26 12.50 P 0.44 0.44 0.44 0.36 -0.06 43 4 715 +4
30MAR26 13.00 P 0.68 0.68 0.59 0.57 -0.08 43 169 509 +156
30MAR26 13.50 P 0.94 0.94 0.89 0.85 -0.10 44 30 636 0
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.10 45 0 574 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 -0.08 47 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.00 -0.05 48 0 262 0
30MAR26 15.50 P 0.00 0.00 0.00 2.42 -0.17 47 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.93 -0.10 54 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 3.39 -0.11 54 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 3.83 -0.19 0 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.43 -0.09 71 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.86 -0.12 63 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 5.34 -0.12 60 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.92 -0.09 84 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 6.33 -0.18 0 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.83 -0.13 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.83 -0.17 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.83 -0.13 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.86 -0.10 100 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 10.92 -0.07 122 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.87 -0.12 116 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.84 -0.16 108 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.84 -0.12 113 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.83 -0.16 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.83 -0.13 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.84 -0.15 128 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.85 -0.11 138 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.83 -0.16 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 - 45 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 -0.05 44 0 13 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 -0.08 45 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.86 -0.09 45 0 97 0
29APR26 13.50 P 0.00 0.00 0.00 1.15 -0.06 46 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 1.47 -0.11 46 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.83 -0.12 47 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.11 48 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.53 -0.18 43 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 3.07 -0.14 51 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.52 -0.14 52 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.96 -0.17 52 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.43 -0.12 53 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.91 -0.13 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 5.41 -0.11 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.92 -0.09 62 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.34 -0.17 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.94 -0.07 71 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.84 -0.16 60 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.83 -0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.90 -0.16 83 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.92 -0.07 91 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.87 -0.14 87 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.84 -0.16 83 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 - 47 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.33 -0.03 46 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.05 46 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.63 -0.06 46 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.84 -0.07 46 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.09 -0.07 46 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 1.37 -0.09 47 0 69 0
28MAY26 14.00 P 0.00 0.00 0.00 1.69 -0.09 47 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.05 -0.09 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.42 -0.05 49 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.82 0.00 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.19 -0.15 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.56 -0.22 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.10 -0.11 52 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.58 -0.09 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.92 -0.19 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.46 -0.15 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.93 -0.14 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.40 -0.15 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 P 0.03 0.03 0.03 0.02 0.00 48 20 20 +20
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 0.00 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.04 47 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 -0.06 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.04 -0.07 47 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.08 47 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 -0.08 47 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.09 48 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.24 -0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 -0.16 47 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.99 -0.10 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 -0.11 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.19 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 -0.13 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 -0.15 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 -0.17 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.58 -0.17 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 -0.18 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.51 -0.15 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.96 -0.19 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.88 -0.19 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.85 -0.22 52 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.90 -0.17 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.92 -0.14 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.87 -0.14 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.84 -0.16 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.84 -0.13 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.86 -0.13 74 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.83 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.84 -0.15 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.85 -0.13 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.83 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.02 50 0 30 0
29SEP26 9.50 P 0.42 0.42 0.42 0.43 -0.04 50 4 4 +4
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 -0.05 49 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 -0.08 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.08 49 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 -0.08 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 -0.09 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 -0.10 50 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.10 50 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.45 -0.09 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 -0.10 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.15 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 -0.17 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.04 -0.14 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.44 -0.16 52 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 -0.13 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 -0.12 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.75 -0.15 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 -0.13 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 -0.22 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.08 -0.13 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.04 -0.12 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.96 -0.13 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.97 -0.11 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.87 -0.17 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.86 -0.18 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 -0.17 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.84 -0.18 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.84 -0.15 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.85 -0.13 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.89 -0.11 72 0 6 0
30DEC26 9.25 P 0.59 0.59 0.59 0.59 - 50 4 4 -
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.06 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.06 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.06 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 -0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.39 -0.09 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.62 -0.10 50 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 -0.10 50 0 19 0
30DEC26 13.00 P 2.19 2.19 2.19 2.15 -0.11 50 15 19 +15
30DEC26 13.50 P 0.00 0.00 0.00 2.44 -0.12 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.12 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 -0.13 50 0 20 0
30DEC26 15.00 P 3.43 3.43 3.43 3.43 -0.12 51 7 110 0
30DEC26 15.50 P 0.00 0.00 0.00 3.79 -0.13 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.13 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 -0.11 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 -0.11 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.34 -0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 -0.12 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.16 -0.11 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 -0.01 53 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.99 -0.12 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.45 -0.13 54 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 8.33 -0.16 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.24 -0.13 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.12 -0.17 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.08 -0.12 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.02 -0.11 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.96 -0.13 55 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 - 50 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.85 - 50 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.93 - 50 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.02 - 50 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 1.21 - 50 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 1.42 - 50 0 0 -
30MAR27 11.50 P 1.66 1.66 1.66 1.65 - 50 15 15 -
30MAR27 12.00 P 0.00 0.00 0.00 1.89 - 50 0 0 -
30MAR27 12.50 P 2.17 2.17 2.17 2.16 - 50 15 15 -
30MAR27 13.00 P 2.45 2.45 2.45 2.44 - 50 15 15 -
30MAR27 13.50 P 0.00 0.00 0.00 2.73 - 50 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 3.04 - 50 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 3.36 - 50 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 3.71 - 50 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 4.08 - 51 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 4.43 - 51 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 4.81 - 51 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 5.19 - 51 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 5.59 - 52 0 0 -
TOTAL PUT 330 8,399 +207
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$ 16.19
30MAR26 9.00 C 0.00 0.00 0.00 7.21 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.46 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.72 +0.05 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.37 +0.19 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.86 +0.19 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.22 +0.06 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.83 +0.13 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 +0.16 56 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.73 +0.02 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 +0.10 28 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 +0.03 26 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.62 +0.02 26 0 351 0
30MAR26 16.50 C 0.34 0.42 0.31 0.39 +0.01 27 104 591 +84
30MAR26 17.00 C 0.22 0.26 0.22 0.23 +0.01 27 32 255 +32
30MAR26 17.50 C 0.12 0.12 0.12 0.12 0.00 27 10 254 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 27 0 234 0
30MAR26 18.50 C 0.04 0.04 0.04 0.03 0.00 27 10 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.37 +0.19 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.86 +0.14 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.32 +0.13 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.83 +0.02 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.32 +0.09 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 +0.11 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 +0.05 23 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.46 +0.04 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.13 +0.02 26 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.84 +0.01 26 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 221 0
29APR26 17.00 C 0.43 0.43 0.43 0.43 0.00 27 1 111 +1
29APR26 17.50 C 0.30 0.30 0.30 0.30 +0.01 27 2 74 +2
29APR26 18.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 41 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 0.00 28 0 45 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 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 4.86 +0.13 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.32 +0.13 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.91 +0.10 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 -0.04 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.81 +0.09 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.37 0.00 23 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.07 +0.14 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.63 +0.06 26 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.27 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.99 +0.01 26 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.79 +0.04 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.59 +0.03 27 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 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
29JUN26 10.00 C 0.00 0.00 0.00 6.25 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 +0.16 42 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.86 -0.02 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 +0.07 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.91 +0.10 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.49 +0.13 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.86 +0.05 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.60 +0.17 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 +0.15 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 +0.06 26 0 6 0
29JUN26 15.50 C 1.38 1.38 1.38 1.42 +0.02 25 15 215 0
29JUN26 16.00 C 1.10 1.18 1.05 1.15 +0.02 26 75 246 +45
29JUN26 16.50 C 0.81 0.81 0.81 0.92 +0.01 26 15 51 +15
29JUN26 17.00 C 0.70 0.70 0.67 0.72 +0.01 26 30 54 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.57 +0.01 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 +0.01 27 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 0.00 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 0.00 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 0.00 27 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 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 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 5.37 +0.10 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.86 -0.02 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 +0.10 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.13 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.13 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 +0.06 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.97 +0.04 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.67 +0.05 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 +0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.01 27 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.01 27 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.64 0.00 27 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.01 27 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 0.00 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 0.00 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.37 +0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.86 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.38 +0.05 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.04 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 +0.04 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 +0.04 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.76 +0.03 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 +0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.61 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 0.00 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 0.00 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.88 - 26 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.46 - 27 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.11 - 29 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 3.63 - 26 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 3.31 - 27 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.92 - 26 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 2.63 - 26 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 2.38 - 27 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 2.15 - 27 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.83 - 26 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.62 - 26 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.43 - 26 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 1.27 - 26 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 1.13 - 27 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 0.99 - 27 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 0.87 - 27 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 0.75 - 27 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 0.66 - 27 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 0.47 - 26 0 0 -
TOTAL CALL 294 4,588 +209
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 302 0
30MAR26 15.00 P 0.13 0.13 0.10 0.10 -0.02 26 5 412 -1
30MAR26 15.50 P 0.24 0.30 0.21 0.21 -0.03 26 7 190 -1
30MAR26 16.00 P 0.52 0.52 0.39 0.40 -0.04 26 38 849 +33
30MAR26 16.50 P 0.00 0.00 0.00 0.68 -0.04 27 0 1,556 0
30MAR26 17.00 P 1.06 1.06 1.06 1.03 -0.05 28 1 478 +1
30MAR26 17.50 P 0.00 0.00 0.00 1.35 -0.12 22 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.84 -0.12 26 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 +0.01 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.83 -0.06 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.38 -0.09 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 -0.10 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.88 -0.14 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 -0.03 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 -0.17 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 +0.01 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 -0.14 89 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 +0.01 95 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.88 +0.01 101 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.88 -0.03 107 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 102 0
29APR26 15.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 162 0
29APR26 15.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 235 0
29APR26 16.00 P 0.60 0.60 0.60 0.59 -0.04 27 2 426 0
29APR26 16.50 P 0.00 0.00 0.00 0.87 -0.02 27 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.19 -0.05 28 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.05 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.00 -0.05 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.45 +0.02 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.92 -0.06 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.39 -0.08 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.88 -0.10 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.88 -0.14 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.88 -0.07 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.88 -0.17 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.88 -0.08 61 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 0.02 0.00 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.21 -0.03 26 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 104 0
28MAY26 15.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 7 0
28MAY26 16.00 P 0.71 0.72 0.71 0.72 -0.04 26 106 113 +106
28MAY26 16.50 P 0.00 0.00 0.00 0.97 -0.06 26 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.31 -0.04 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.68 -0.05 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.08 -0.05 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.45 -0.11 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.92 -0.10 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.39 -0.11 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.88 -0.10 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.88 -0.14 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.88 -0.14 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.88 -0.17 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.03 +0.01 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.05 27 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.04 27 0 257 0
29JUN26 16.00 P 0.95 0.95 0.94 0.88 -0.04 27 72 390 +66
29JUN26 16.50 P 1.23 1.23 1.23 1.15 -0.05 28 15 130 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.46 -0.05 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 -0.15 26 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.09 -0.15 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 -0.06 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 -0.06 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.07 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 -0.02 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.06 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.88 -0.14 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.88 -0.17 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.88 -0.08 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.88 -0.14 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.93 -0.08 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.93 +0.02 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.88 -0.17 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.03 26 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 -0.03 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 -0.04 26 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 -0.04 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.55 -0.05 25 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.87 -0.04 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 -0.08 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.55 -0.05 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.92 -0.15 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 -0.18 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 -0.25 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.13 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 -0.19 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.93 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.96 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.93 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.88 -0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.05 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 -0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.52 -0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 -0.06 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 -0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 -0.06 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 -0.06 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 -0.06 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 -0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 -0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 -0.07 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 - 26 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.28 - 27 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.36 - 26 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.47 - 26 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.61 - 26 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.77 - 26 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.97 - 26 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 1.17 - 26 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.41 - 26 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.67 - 26 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.96 - 26 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.25 - 26 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.58 - 26 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.95 - 27 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.31 - 27 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 3.70 - 27 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 4.10 - 27 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 4.49 - 27 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 5.35 - 27 0 0 -
TOTAL PUT 246 8,610 +219
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$ 6.41
30MAR26 2.80 C 0.00 0.00 0.00 3.62 +0.11 116 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.52 +0.11 110 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.42 +0.11 105 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.32 +0.11 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.22 +0.11 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.13 +0.11 113 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.04 +0.13 119 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.92 +0.11 80 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.82 +0.11 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.72 +0.11 70 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.45 +0.13 98 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.37 +0.15 105 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.23 +0.12 73 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 +0.16 100 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.92 +0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.86 +0.14 78 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 +0.12 63 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.62 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.42 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 +0.11 38 0 119 0
30MAR26 6.00 C 0.00 0.00 0.00 0.52 +0.09 35 0 0 0
30MAR26 6.25 C 0.34 0.34 0.34 0.34 +0.06 33 4 18 0
30MAR26 6.50 C 0.00 0.00 0.00 0.21 +0.04 32 0 316 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 +0.03 32 0 447 0
30MAR26 7.00 C 0.06 0.06 0.06 0.07 +0.02 33 3 230 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 34 0
30MAR26 7.50 C 0.03 0.03 0.03 0.02 +0.01 35 20 17 -9
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.88 - 59 0 0 -
29APR26 4.70 C 0.00 0.00 0.00 1.74 +0.08 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.57 +0.13 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.47 +0.13 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.24 +0.13 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.00 +0.11 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.80 +0.11 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.44 +0.06 32 0 26 0
29APR26 6.50 C 0.30 0.30 0.30 0.32 +0.05 33 60 96 +39
29APR26 6.75 C 0.00 0.00 0.00 0.22 +0.04 32 0 99 0
29APR26 7.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 31 0
29APR26 7.25 C 0.09 0.11 0.09 0.10 +0.02 33 20 110 -14
29APR26 7.50 C 0.07 0.07 0.07 0.06 +0.01 32 12 127 +12
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.88 - 46 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.76 +0.09 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.66 +0.09 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.59 +0.10 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.50 +0.12 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.28 +0.12 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.87 +0.10 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.53 +0.07 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.41 +0.05 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.31 +0.05 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 +0.02 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.27 +0.12 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.18 +0.12 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.07 +0.11 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.98 +0.11 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.88 +0.13 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.79 +0.11 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 +0.09 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 +0.09 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.52 +0.11 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.31 +0.11 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.10 +0.09 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 +0.09 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.73 +0.07 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
29JUN26 6.50 C 0.46 0.46 0.46 0.48 +0.05 33 8 353 +8
29JUN26 6.75 C 0.00 0.00 0.00 0.38 +0.05 33 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.03 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29JUN26 8.00 C 0.12 0.13 0.12 0.11 +0.02 35 6 10 -6
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 +0.08 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 +0.09 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 +0.09 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.56 +0.09 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 +0.08 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.08 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 +0.07 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 +0.08 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.07 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 +0.06 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.07 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.06 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.05 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.04 34 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 5 0
29SEP26 8.25 C 0.16 0.16 0.16 0.16 +0.03 34 5 10 +5
29SEP26 8.50 C 0.13 0.13 0.13 0.13 +0.03 34 1 1 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.02 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 - 33 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.82 +0.08 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.74 +0.09 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.57 +0.08 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 +0.06 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 +0.04 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.96 - 33 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.87 - 33 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.80 - 33 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.72 - 33 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.65 - 33 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.47 - 32 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.32 - 33 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.17 - 32 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.04 - 32 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.93 - 33 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.80 - 32 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.71 - 32 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.63 - 32 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.55 - 32 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.48 - 32 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.42 - 32 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.36 - 32 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.32 - 32 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 0.27 - 32 0 0 -
TOTAL CALL 139 3,139 +37
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
30MAR26 6.00 P 0.09 0.09 0.09 0.08 -0.03 32 31 162 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.03 33 0 200 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 -0.08 31 0 330 0
30MAR26 6.75 P 0.46 0.46 0.46 0.44 -0.10 31 4 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 -0.12 30 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.86 -0.11 32 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 -0.09 39 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 -0.08 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.62 -0.08 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.88 -0.07 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.09 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.38 -0.07 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.63 -0.07 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.88 -0.07 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29APR26 5.75 P 0.09 0.09 0.09 0.09 -0.02 32 13 15 +13
29APR26 6.00 P 0.16 0.16 0.15 0.15 -0.03 31 38 50 +38
29APR26 6.25 P 0.27 0.27 0.27 0.25 -0.04 32 2 23 +2
29APR26 6.50 P 0.00 0.00 0.00 0.37 -0.06 32 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.52 -0.08 31 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.91 -0.10 32 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.12 -0.11 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.39 -0.08 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.62 -0.09 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.88 -0.08 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.13 -0.07 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.38 -0.07 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.63 -0.07 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.88 -0.07 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.44 -0.07 32 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.61 -0.07 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.79 -0.07 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.18 -0.09 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.40 -0.10 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.62 -0.11 34 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.88 -0.09 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.13 -0.08 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.38 -0.07 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.63 -0.08 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.88 -0.07 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 36 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.02 34 0 17 0
29JUN26 6.00 P 0.29 0.29 0.29 0.30 -0.03 34 2 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.41 -0.04 34 0 9 0
29JUN26 6.50 P 0.50 0.50 0.50 0.54 -0.05 35 1 342 -1
29JUN26 6.75 P 0.00 0.00 0.00 0.69 -0.06 35 0 307 0
29JUN26 7.00 P 0.88 0.88 0.88 0.85 -0.08 35 2 99 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 -0.08 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 -0.09 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.09 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.69 -0.10 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.93 -0.08 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.14 -0.11 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.38 -0.10 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.63 -0.08 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 -0.09 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.10 -0.11 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.35 -0.10 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
29SEP26 6.00 P 0.46 0.46 0.46 0.47 -0.03 33 98 120 +90
29SEP26 6.25 P 0.58 0.58 0.58 0.59 -0.03 33 45 53 +45
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.02 34 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.88 -0.04 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.03 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 -0.09 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.07 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 -0.07 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.09 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 -0.09 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 -0.11 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 -0.08 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.68 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.96 -0.10 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.19 -0.07 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 -0.09 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 - 31 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.06 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 -0.08 32 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.09 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.09 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 -0.10 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.10 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 -0.10 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.10 -0.10 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 -0.10 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 -0.11 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 -0.11 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 -0.11 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.23 -0.11 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.46 -0.11 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 - 32 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.17 - 32 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.20 - 32 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.22 - 32 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.25 - 32 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.33 - 32 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.42 - 32 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.52 - 32 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.63 - 32 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.75 - 32 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.89 - 31 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.04 - 31 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.20 - 31 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.38 - 32 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.57 - 32 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 1.77 - 32 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 1.97 - 33 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 2.17 - 33 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 2.38 - 32 0 0 -
TOTAL PUT 236 3,872 +187
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$ 229.80
30MAR26 100.00 C 0.00 0.00 0.00 131.64 +6.38 174 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 129.05 +6.10 168 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 126.55 +6.09 163 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 124.06 +3.73 159 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 121.57 +6.01 155 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 119.07 +3.52 150 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 116.58 +5.88 146 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 114.09 +6.10 142 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 111.73 +3.75 141 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 109.10 +4.25 135 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.73 +4.87 133 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 104.24 +6.36 130 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 101.62 +4.02 124 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 99.14 +6.10 121 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 96.67 +6.12 117 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 94.20 +6.13 114 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 91.87 +6.29 114 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 89.28 +6.18 109 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 86.83 +6.10 106 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 84.51 +6.35 105 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 82.06 +6.37 103 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 79.62 +6.38 100 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.18 +5.84 97 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 74.75 +4.34 95 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 72.32 +6.99 93 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 69.73 +5.73 88 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 67.47 +6.89 88 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 64.84 +6.05 83 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 62.44 +4.30 81 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 60.17 +7.01 80 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 57.76 +7.47 78 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 55.38 +5.78 76 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 53.03 +7.07 74 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 50.72 +5.42 72 0 139 0
30MAR26 185.00 C 47.00 47.00 47.00 48.44 +4.08 71 1 210 0
30MAR26 187.50 C 0.00 0.00 0.00 46.20 +5.01 69 0 345 0
30MAR26 190.00 C 0.00 0.00 0.00 44.01 +5.96 68 0 671 0
30MAR26 192.50 C 40.00 42.00 40.00 39.76 +1.72 53 12 1,261 0
30MAR26 195.00 C 39.50 39.50 39.50 39.75 +3.71 66 1 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 37.71 +3.61 66 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 35.72 +5.38 65 0 876 0
30MAR26 205.00 C 0.00 0.00 0.00 31.90 +4.94 64 0 721 0
30MAR26 210.00 C 0.00 0.00 0.00 28.33 +4.51 63 1 3,064 -1
30MAR26 215.00 C 0.00 0.00 0.00 24.86 +3.94 62 0 1,283 0
30MAR26 220.00 C 21.70 22.00 19.45 21.95 +3.56 62 30 1,486 +17
30MAR26 225.00 C 19.05 19.05 16.73 19.15 +2.89 61 40 2,893 +9
30MAR26 230.00 C 16.00 17.66 14.40 16.62 +2.50 61 383 4,312 +193
30MAR26 235.00 C 14.30 14.58 12.58 14.33 +2.09 61 40 1,293 +4
30MAR26 240.00 C 12.22 13.50 10.88 12.30 +1.68 61 366 3,458 +43
30MAR26 245.00 C 11.00 11.12 9.40 10.49 +1.42 61 74 854 -1
30MAR26 250.00 C 7.67 10.00 7.67 8.90 +1.23 60 203 3,248 +149
30MAR26 255.00 C 8.79 9.00 7.10 7.52 +1.07 60 35 8,121 -2
30MAR26 260.00 C 7.45 7.88 6.08 6.31 +0.91 60 115 1,358 +3
30MAR26 265.00 C 6.45 6.49 5.39 5.28 +0.78 60 137 631 +2
30MAR26 270.00 C 5.50 5.74 4.58 4.39 +0.65 60 128 715 +15
30MAR26 275.00 C 4.94 5.00 4.15 3.64 +0.55 60 55 886 +6
30MAR26 280.00 C 4.19 4.60 3.58 3.00 +0.46 60 249 12,688 +3
30MAR26 285.00 C 3.72 3.72 3.66 2.46 +0.38 60 58 498 +26
30MAR26 290.00 C 3.03 3.37 2.73 2.01 +0.31 60 44 823 -25
30MAR26 295.00 C 2.56 2.56 2.56 1.64 +0.26 60 30 330 -30
30MAR26 300.00 C 2.43 2.50 2.05 1.33 +0.21 60 7,124 3,241 -3,997
30MAR26 310.00 C 2.08 2.08 1.60 0.87 +0.14 60 49 629 +44
30MAR26 320.00 C 1.30 1.53 1.30 0.56 +0.09 60 5 500 -5
30MAR26 330.00 C 1.02 1.15 1.00 0.35 +0.05 59 35 1,071 -15
30MAR26 340.00 C 0.72 0.72 0.72 0.22 +0.03 59 3 838 +3
30MAR26 350.00 C 0.68 0.80 0.66 0.13 +0.01 59 173 753 +30
30MAR26 360.00 C 0.00 0.00 0.00 0.08 0.00 59 0 361 0
30MAR26 370.00 C 0.00 0.00 0.00 0.05 0.00 59 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.03 0.00 59 0 182 0
30MAR26 390.00 C 0.35 0.35 0.35 0.02 0.00 60 1 183 0
30MAR26 400.00 C 0.23 0.28 0.23 0.01 0.00 59 300 1,085 +295
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
30MAR26 450.00 C 0.18 0.19 0.18 0.01 0.00 70 49 1,161 +24
29APR26 120.00 C 0.00 0.00 0.00 112.10 +4.12 102 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 109.66 +4.81 100 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 107.26 +4.49 98 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 104.79 +6.74 96 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 102.56 +4.96 96 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 100.14 +6.93 94 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 97.71 +6.67 92 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 95.29 +6.98 90 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 92.87 +5.82 88 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 90.44 +6.37 86 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 88.03 +6.68 84 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 85.63 +7.24 82 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 83.23 +6.77 80 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 80.85 +5.61 79 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 78.48 +5.55 77 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 75.95 +5.54 74 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 73.78 +7.87 74 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 71.30 +6.61 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 68.89 +4.21 70 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 66.68 +6.58 69 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 64.43 +6.29 68 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 62.19 +4.22 67 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 60.03 +6.33 66 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 57.85 +6.43 65 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 55.70 +6.32 65 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 53.45 +6.79 63 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 51.53 +6.22 63 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 49.50 +6.57 63 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 47.52 +5.89 62 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 45.59 +5.14 62 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 43.69 +5.27 61 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 41.85 +4.94 61 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 40.05 +5.67 60 0 572 0
29APR26 205.00 C 0.00 0.00 0.00 36.61 +5.32 60 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 33.36 +4.97 59 0 249 0
29APR26 215.00 C 0.00 0.00 0.00 30.31 +4.38 59 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 27.39 +3.66 59 0 314 0
29APR26 225.00 C 24.33 24.33 24.33 24.81 +3.33 58 15 268 +15
29APR26 230.00 C 21.96 21.96 21.73 22.36 +3.05 58 7 2,821 +5
29APR26 235.00 C 0.00 0.00 0.00 20.09 +2.68 58 0 385 0
29APR26 240.00 C 0.00 0.00 0.00 18.01 +2.30 58 0 1,163 0
29APR26 245.00 C 14.77 16.44 14.77 16.10 +2.00 58 19 452 +4
29APR26 250.00 C 14.50 14.50 12.98 14.36 +1.84 58 31 412 +1
29APR26 255.00 C 11.77 12.94 11.77 12.78 +1.68 57 17 270 +14
29APR26 260.00 C 12.83 12.83 10.58 11.35 +1.54 57 54 1,615 +1
29APR26 265.00 C 10.33 10.56 9.58 10.06 +1.41 57 17 298 +9
29APR26 270.00 C 9.30 10.00 8.65 8.89 +1.27 57 37 304 +14
29APR26 275.00 C 7.83 7.83 7.83 7.85 +1.16 57 33 182 +33
29APR26 280.00 C 7.50 8.30 7.08 6.91 +1.04 57 43 172 +37
29APR26 285.00 C 6.41 7.38 6.41 6.08 +0.94 57 31 224 +31
29APR26 290.00 C 6.55 6.55 5.81 5.33 +0.84 57 33 782 -9
29APR26 295.00 C 5.24 5.24 5.24 4.67 +0.76 57 30 129 0
29APR26 300.00 C 5.70 5.70 4.93 4.09 +0.68 57 37 394 +20
29APR26 310.00 C 0.00 0.00 0.00 3.11 +0.54 57 0 118 0
29APR26 320.00 C 0.00 0.00 0.00 2.36 +0.48 57 0 83 0
29APR26 330.00 C 0.00 0.00 0.00 1.78 +0.38 57 0 248 0
29APR26 340.00 C 2.63 2.63 2.63 1.30 +0.26 57 1 303 +1
29APR26 350.00 C 2.41 2.41 2.41 0.97 +0.20 56 4 306 0
29APR26 360.00 C 0.00 0.00 0.00 0.72 +0.15 56 0 33 0
29APR26 370.00 C 0.00 0.00 0.00 0.53 +0.11 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.40 +0.09 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.29 +0.06 56 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.21 +0.04 56 0 248 0
28MAY26 175.00 C 0.00 0.00 0.00 62.17 +6.99 62 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 60.12 +6.27 61 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 57.99 +4.81 60 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 55.89 +5.62 60 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 53.92 +6.38 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 52.11 +6.04 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 50.23 +4.17 59 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 48.43 +3.36 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 46.62 +4.55 58 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 44.86 +5.56 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 42.39 +4.40 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 39.10 +4.24 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 36.28 +4.18 55 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 33.47 +3.97 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 30.74 +3.49 55 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 28.57 +3.69 56 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 26.25 +3.52 56 0 343 0
28MAY26 235.00 C 0.00 0.00 0.00 24.09 +3.27 56 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 22.11 +3.03 56 0 328 0
28MAY26 245.00 C 0.00 0.00 0.00 20.28 +2.84 56 0 579 0
28MAY26 250.00 C 17.77 17.77 17.49 18.61 +2.64 56 30 492 -15
28MAY26 255.00 C 16.29 16.29 16.29 17.05 +2.38 57 15 281 0
28MAY26 260.00 C 14.10 14.20 14.10 15.52 +1.99 56 10 235 0
28MAY26 265.00 C 14.00 14.00 14.00 14.10 +1.75 56 1 340 0
28MAY26 270.00 C 12.79 13.00 12.36 12.80 +1.63 56 31 230 0
28MAY26 275.00 C 10.64 11.92 10.58 11.61 +1.53 56 90 304 -15
28MAY26 280.00 C 10.60 10.60 10.60 10.51 +1.41 56 2 172 0
28MAY26 285.00 C 0.00 0.00 0.00 9.51 +1.31 56 0 231 0
28MAY26 290.00 C 9.00 9.40 9.00 8.60 +1.21 56 4 291 0
28MAY26 295.00 C 0.00 0.00 0.00 7.76 +1.12 56 0 197 0
28MAY26 300.00 C 7.64 7.64 7.24 7.01 +1.04 56 76 78 +45
28MAY26 310.00 C 0.00 0.00 0.00 5.69 +1.02 56 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 4.47 +0.72 55 0 0 0
28MAY26 330.00 C 5.46 5.46 5.46 3.61 +0.60 55 2 12 -2
29JUN26 100.00 C 0.00 0.00 0.00 132.27 +4.09 97 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 129.82 +4.51 94 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 127.38 +6.59 92 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 124.95 +4.62 91 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 122.52 +5.43 89 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 120.17 +4.62 87 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 117.82 +6.56 86 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 115.34 +4.09 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 112.92 +4.60 82 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 110.60 +5.75 81 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 108.14 +5.37 79 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 105.74 +7.69 78 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 103.35 +5.75 76 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 100.98 +4.99 75 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 98.61 +6.67 74 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 96.26 +4.33 72 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 93.90 +6.85 71 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 91.58 +7.00 70 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 89.29 +7.94 69 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 87.01 +6.22 68 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 84.74 +4.94 67 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 82.49 +6.23 66 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 80.27 +6.43 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 78.04 +4.42 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 75.83 +6.59 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 73.63 +4.40 63 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 71.45 +6.12 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 69.34 +4.91 61 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 67.27 +6.24 61 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 65.20 +4.23 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 63.17 +4.54 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 61.17 +5.96 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 59.26 +4.06 59 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 57.36 +6.77 58 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 55.49 +5.07 58 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 53.00 +5.08 56 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 51.60 +5.01 57 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 48.91 +2.56 54 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 48.45 +5.03 57 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 46.76 +4.72 57 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 43.76 +3.16 53 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 42.04 +4.13 56 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 38.44 +3.83 54 2 514 0
29JUN26 215.00 C 0.00 0.00 0.00 36.24 +3.16 56 0 437 0
29JUN26 220.00 C 32.00 32.00 32.00 33.18 +3.29 54 2 1,945 -2
29JUN26 225.00 C 0.00 0.00 0.00 31.12 +3.42 55 0 402 0
29JUN26 230.00 C 0.00 0.00 0.00 28.81 +3.22 55 0 1,476 0
29JUN26 235.00 C 26.66 26.66 26.66 26.68 +2.95 55 1 570 +1
29JUN26 240.00 C 23.79 23.79 23.79 24.54 +2.66 55 3 3,445 +3
29JUN26 245.00 C 0.00 0.00 0.00 22.68 +2.41 55 0 602 0
29JUN26 250.00 C 19.64 20.44 19.64 20.94 +2.39 55 9 678 +1
29JUN26 255.00 C 0.00 0.00 0.00 19.20 +2.14 54 0 105 0
29JUN26 260.00 C 17.76 17.76 17.76 17.69 +2.01 54 14 577 +4
29JUN26 265.00 C 16.58 17.00 16.48 16.31 +2.01 54 62 162 +60
29JUN26 270.00 C 0.00 0.00 0.00 14.93 +1.84 54 2 168 0
29JUN26 275.00 C 0.00 0.00 0.00 13.67 +1.64 54 0 165 0
29JUN26 280.00 C 13.05 13.05 13.05 12.61 +1.64 54 20 70 +3
29JUN26 285.00 C 0.00 0.00 0.00 11.55 +1.61 54 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 10.50 +1.35 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 9.66 +1.30 54 0 33 0
29JUN26 300.00 C 7.62 9.91 7.62 8.87 +1.30 54 752 1,887 -652
29JUN26 310.00 C 8.70 8.70 8.70 7.32 +1.00 54 10 50 0
29JUN26 320.00 C 6.16 6.16 6.16 6.01 +0.82 53 2 71 +2
29JUN26 330.00 C 0.00 0.00 0.00 4.93 +0.72 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 4.16 +0.72 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 3.40 +0.54 53 0 7 0
29JUN26 360.00 C 0.00 0.00 0.00 2.87 +0.53 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 2.35 +0.42 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 1.96 +0.37 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 1.62 +0.33 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 1.32 +0.24 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.11 +0.24 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.90 +0.18 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.75 +0.16 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.62 +0.15 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.50 +0.10 53 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 132.59 +4.41 78 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 129.94 +4.63 75 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 127.57 +6.07 74 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 125.23 +4.90 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 122.89 +5.61 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 120.17 +4.62 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 118.37 +7.11 70 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 116.22 +4.97 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 113.92 +5.07 69 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 111.64 +5.02 68 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 109.39 +6.62 68 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 107.14 +6.39 67 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 104.91 +7.22 66 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 102.70 +5.43 65 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 100.51 +4.86 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 98.35 +6.42 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 95.14 +6.13 59 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 93.96 +7.15 62 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 91.16 +5.79 60 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 89.67 +6.57 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 87.04 +3.95 59 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 85.46 +4.51 60 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 83.45 +5.71 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 81.47 +4.25 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 79.49 +6.98 58 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 77.52 +5.58 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 75.59 +5.77 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 73.78 +3.97 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 71.50 +3.49 56 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 69.71 +6.16 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 68.36 +6.74 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 66.21 +5.01 55 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 64.49 +6.49 55 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 62.78 +5.56 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.68 +5.29 56 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 60.07 +3.69 56 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 58.46 +3.62 55 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 56.86 +4.36 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 55.41 +5.50 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 53.52 +3.62 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 52.58 +4.47 55 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 49.77 +3.74 55 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 47.02 +5.60 54 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 44.60 +5.47 54 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 42.19 +3.67 54 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 39.78 +3.39 54 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 37.63 +3.27 54 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 35.61 +3.14 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 33.60 +2.90 54 0 830 0
29SEP26 245.00 C 0.00 0.00 0.00 31.59 +2.56 54 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 29.89 +2.44 53 0 430 0
29SEP26 255.00 C 0.00 0.00 0.00 28.26 +2.31 53 0 133 0
29SEP26 260.00 C 0.00 0.00 0.00 26.63 +2.31 53 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 25.00 +2.04 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 23.60 +1.93 53 0 538 0
29SEP26 275.00 C 0.00 0.00 0.00 22.31 +1.93 53 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 21.02 +2.35 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 19.74 +1.82 53 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 18.49 +1.59 53 0 248 0
29SEP26 295.00 C 0.00 0.00 0.00 17.53 +1.58 53 0 76 0
29SEP26 300.00 C 16.32 16.32 16.32 16.54 +1.58 53 10 524 0
29SEP26 310.00 C 0.00 0.00 0.00 14.57 +1.42 53 0 227 0
29SEP26 320.00 C 0.00 0.00 0.00 12.94 +1.25 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 11.48 +1.25 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 10.03 +0.96 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 8.72 +0.70 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 7.70 +0.73 52 0 99 0
29SEP26 370.00 C 7.56 7.90 7.56 6.94 +0.89 53 4 85 +2
29SEP26 380.00 C 0.00 0.00 0.00 6.22 +0.88 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.33 +0.70 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.64 +0.50 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 4.17 +0.50 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 3.69 +0.50 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.22 +0.39 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 2.87 +0.35 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.56 +0.35 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 133.21 +5.03 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 131.80 +6.49 72 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 129.51 +7.16 71 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 127.24 +6.08 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 124.97 +6.23 68 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 122.72 +7.10 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 120.49 +6.08 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 118.19 +5.73 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 115.95 +5.88 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 113.73 +7.08 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 111.51 +5.57 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 109.30 +4.95 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 107.15 +6.70 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 105.06 +5.01 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 102.98 +6.19 60 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 100.64 +5.87 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 98.40 +6.14 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 96.81 +6.26 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 94.89 +6.47 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 92.97 +6.70 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 90.63 +5.97 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 89.12 +5.43 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 87.20 +6.24 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 85.41 +6.50 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 83.66 +5.76 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 81.91 +5.07 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 80.16 +5.50 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 78.41 +5.41 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 76.65 +6.26 55 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 75.02 +5.67 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 73.45 +5.07 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 71.88 +4.91 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 70.32 +4.83 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 68.75 +3.65 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 67.18 +6.02 54 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 65.61 +4.55 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 64.19 +5.76 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 62.74 +4.60 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 60.79 +2.66 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 59.07 +3.48 52 0 136 0
30DEC26 200.00 C 58.80 58.80 58.80 58.73 +5.52 53 2 448 -2
30DEC26 205.00 C 0.00 0.00 0.00 55.99 +4.51 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 53.10 +5.43 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 51.15 +4.32 53 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 48.85 +3.00 53 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 46.51 +5.19 53 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 44.42 +3.42 53 0 56 0
30DEC26 235.00 C 42.04 42.04 42.04 42.47 +3.31 52 30 260 0
30DEC26 240.00 C 0.00 0.00 0.00 40.52 +3.12 52 0 1,509 0
30DEC26 245.00 C 0.00 0.00 0.00 38.57 +2.83 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 36.68 +2.53 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 35.11 +2.47 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 33.53 +2.32 52 0 74 0
30DEC26 265.00 C 0.00 0.00 0.00 31.95 +2.26 52 0 184 0
30DEC26 270.00 C 30.93 31.00 30.93 30.37 +2.15 52 4 12 +4
30DEC26 275.00 C 0.00 0.00 0.00 28.88 +1.90 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 27.64 +1.90 52 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 26.40 +1.90 52 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 25.16 +1.90 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 23.92 +1.89 52 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 22.68 +1.59 52 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 20.73 +1.53 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 18.84 +1.53 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 16.95 +1.24 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 15.53 +1.22 52 0 73 0
30DEC26 350.00 C 16.00 16.00 16.00 14.13 +1.21 52 2 55 0
30MAR27 190.00 C 0.00 0.00 0.00 69.12 - 53 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 67.78 - 52 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 66.44 - 52 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 65.10 - 52 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 63.75 - 52 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 61.13 - 52 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 58.85 - 52 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 55.45 - 51 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 54.27 - 52 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 50.89 - 50 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 49.94 - 52 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 47.16 - 50 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 46.14 - 51 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 44.24 - 51 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 42.35 - 51 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 40.67 - 51 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 39.14 - 51 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 37.61 - 51 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 36.07 - 51 0 0 -
TOTAL CALL 11,342 124,270 -3,597
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30MAR26 135.00 P 0.17 0.17 0.17 0.01 -0.01 60 5 248 +5
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 92 0
30MAR26 140.00 P 0.16 0.16 0.16 0.02 -0.02 60 100 147 +100
30MAR26 142.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.06 -0.03 60 0 0 0
30MAR26 150.00 P 0.35 0.35 0.35 0.08 -0.05 60 2 440 -2
30MAR26 152.50 P 0.00 0.00 0.00 0.10 -0.06 60 0 12 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 -0.08 60 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.17 -0.10 59 0 49 0
30MAR26 160.00 P 0.00 0.00 0.00 0.22 -0.13 59 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.28 -0.16 59 0 85 0
30MAR26 165.00 P 0.57 0.57 0.57 0.37 -0.19 60 1 433 +1
30MAR26 167.50 P 0.00 0.00 0.00 0.44 -0.25 59 0 221 0
30MAR26 170.00 P 0.85 0.85 0.85 0.57 -0.27 59 3 589 0
30MAR26 172.50 P 1.00 1.03 1.00 0.70 -0.34 59 40 429 0
30MAR26 175.00 P 1.21 1.27 1.20 0.85 -0.39 59 111 877 +10
30MAR26 177.50 P 1.41 1.43 1.40 1.04 -0.47 59 45 1,026 +45
30MAR26 180.00 P 1.70 1.77 1.44 1.27 -0.52 60 213 6,562 +20
30MAR26 182.50 P 2.06 2.06 1.67 1.56 -0.55 60 76 463 +41
30MAR26 185.00 P 2.04 2.08 1.85 1.84 -0.66 60 82 1,132 +31
30MAR26 187.50 P 2.69 2.69 2.36 2.17 -0.72 60 60 946 -31
30MAR26 190.00 P 3.05 3.05 2.59 2.51 -0.85 60 103 1,228 -91
30MAR26 192.50 P 3.03 3.08 2.94 2.85 -0.96 59 156 1,052 +61
30MAR26 195.00 P 3.80 3.80 3.18 3.25 -1.14 59 19 1,379 -17
30MAR26 197.50 P 4.10 4.40 3.88 3.74 -1.15 59 63 1,561 -11
30MAR26 200.00 P 4.82 5.00 4.18 4.25 -1.23 59 98 5,837 +39
30MAR26 205.00 P 5.73 6.50 5.41 5.53 -1.38 58 112 1,096 +72
30MAR26 210.00 P 7.92 8.10 6.82 7.03 -1.61 58 76 1,057 -32
30MAR26 215.00 P 8.90 9.79 8.59 8.70 -1.93 58 70 922 -23
30MAR26 220.00 P 11.17 12.00 10.40 10.69 -2.07 58 167 4,501 -50
30MAR26 225.00 P 13.50 14.10 12.47 12.92 -2.78 58 41 2,435 +7
30MAR26 230.00 P 16.00 17.35 15.30 15.31 -2.86 58 519 2,392 +438
30MAR26 235.00 P 18.96 20.40 17.73 18.07 -3.54 57 54 1,800 +17
30MAR26 240.00 P 22.14 23.63 21.33 20.98 -3.52 57 85 324 +10
30MAR26 245.00 P 24.08 27.20 24.08 24.12 -3.14 57 5 428 -1
30MAR26 250.00 P 30.50 30.50 29.00 27.50 -3.24 56 4 520 +1
30MAR26 255.00 P 0.00 0.00 0.00 30.98 -5.65 55 0 124 0
30MAR26 260.00 P 0.00 0.00 0.00 35.22 -5.46 57 0 290 0
30MAR26 265.00 P 0.00 0.00 0.00 38.79 -6.19 54 0 44 0
30MAR26 270.00 P 0.00 0.00 0.00 42.65 -4.91 52 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 47.90 -4.84 57 0 73 0
30MAR26 280.00 P 56.20 56.20 56.20 52.21 -6.26 57 60 55 -31
30MAR26 285.00 P 0.00 0.00 0.00 56.52 -6.39 55 0 212 0
30MAR26 290.00 P 63.00 63.00 63.00 61.22 -6.51 55 2 532 +2
30MAR26 295.00 P 0.00 0.00 0.00 65.80 -7.02 54 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 70.33 -7.38 48 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 80.65 -5.20 59 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 90.40 -5.94 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 100.26 -6.68 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 110.21 -5.49 60 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 120.20 -4.73 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 130.20 -5.77 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 140.20 -6.27 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 150.20 -5.41 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 160.20 -4.63 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 170.20 -6.34 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 180.20 -6.16 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 190.20 -5.11 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 200.20 -5.72 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 210.20 -5.61 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 220.20 -5.91 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 96 0
29APR26 127.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.11 -0.04 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 6 0
29APR26 137.50 P 0.00 0.00 0.00 0.18 -0.06 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.23 -0.06 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.29 -0.07 57 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.35 -0.10 56 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.45 -0.09 57 0 0 0
29APR26 150.00 P 1.00 1.00 1.00 0.55 -0.11 57 5 157 +5
29APR26 152.50 P 0.00 0.00 0.00 0.64 -0.16 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.78 -0.18 56 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 0.91 -0.25 56 0 0 0
29APR26 160.00 P 1.60 1.60 1.60 1.09 -0.28 56 5 26 +5
29APR26 162.50 P 0.00 0.00 0.00 1.33 -0.25 57 0 212 0
29APR26 165.00 P 2.00 2.00 2.00 1.49 -0.38 56 1 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.75 -0.35 56 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 2.03 -0.43 56 0 256 0
29APR26 172.50 P 0.00 0.00 0.00 2.32 -0.53 56 0 166 0
29APR26 175.00 P 3.05 3.05 2.75 2.65 -0.61 56 3 412 0
29APR26 177.50 P 0.00 0.00 0.00 3.05 -0.60 56 0 471 0
29APR26 180.00 P 3.73 3.87 3.73 3.44 -0.64 56 60 455 +60
29APR26 182.50 P 4.25 4.25 3.87 3.84 -0.82 56 66 205 -60
29APR26 185.00 P 4.75 4.75 4.31 4.26 -0.78 56 56 547 +6
29APR26 187.50 P 4.76 4.76 4.76 4.76 -0.81 56 30 570 +30
29APR26 190.00 P 5.53 5.53 5.53 5.27 -0.98 56 1 848 0
29APR26 192.50 P 5.83 5.83 5.83 5.89 -1.02 56 10 537 +10
29APR26 195.00 P 6.44 6.44 6.44 6.55 -1.05 56 2 967 0
29APR26 197.50 P 7.72 7.72 7.21 7.21 -1.20 56 24 425 +21
29APR26 200.00 P 8.10 8.37 7.50 7.89 -1.18 56 51 647 +49
29APR26 205.00 P 10.08 10.08 9.47 9.55 -1.38 56 48 190 +3
29APR26 210.00 P 11.91 11.91 11.25 11.26 -1.65 55 5 222 -3
29APR26 215.00 P 13.01 13.01 13.01 13.29 -2.07 55 2 254 +2
29APR26 220.00 P 15.33 15.33 15.33 15.38 -2.19 55 7 787 -7
29APR26 225.00 P 0.00 0.00 0.00 17.79 -2.45 55 0 607 0
29APR26 230.00 P 0.00 0.00 0.00 20.23 -2.85 55 0 637 0
29APR26 235.00 P 0.00 0.00 0.00 23.03 -3.15 55 0 574 0
29APR26 240.00 P 0.00 0.00 0.00 25.83 -3.68 54 0 1,170 0
29APR26 245.00 P 0.00 0.00 0.00 28.95 -3.97 54 0 630 0
29APR26 250.00 P 35.00 35.00 35.00 32.30 -4.72 54 2 390 0
29APR26 255.00 P 0.00 0.00 0.00 35.95 -4.80 55 0 215 0
29APR26 260.00 P 42.38 42.70 42.38 39.58 -4.98 55 60 839 0
29APR26 265.00 P 0.00 0.00 0.00 43.45 -2.66 55 0 342 0
29APR26 270.00 P 0.00 0.00 0.00 49.02 -1.18 60 0 149 0
29APR26 275.00 P 0.00 0.00 0.00 50.65 -5.26 53 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 55.56 -5.65 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 59.85 -5.81 56 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 64.11 -6.11 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 68.47 -6.07 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 72.97 -4.74 55 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 82.09 -6.03 55 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 91.30 -6.05 54 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 100.66 -7.34 52 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 110.72 -6.27 56 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 120.46 -4.50 56 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 130.31 -5.66 56 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 140.23 -6.24 57 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 150.20 -5.41 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 160.20 -4.63 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 170.20 -6.34 0 0 0 0
28MAY26 175.00 P 5.10 5.10 5.09 4.54 -0.49 55 34 50 +18
28MAY26 177.50 P 0.00 0.00 0.00 5.08 -0.59 55 0 1 0
28MAY26 180.00 P 6.00 6.00 6.00 5.61 -0.79 55 1 24 +1
28MAY26 182.50 P 0.00 0.00 0.00 6.15 -0.93 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.76 -1.04 55 0 150 0
28MAY26 187.50 P 0.00 0.00 0.00 7.35 -1.16 55 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.98 -1.25 55 0 10 0
28MAY26 192.50 P 0.00 0.00 0.00 8.65 -1.42 55 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 9.47 -1.50 55 0 0 0
28MAY26 197.50 P 10.57 10.57 10.57 10.28 -1.55 55 2 33 0
28MAY26 200.00 P 11.67 11.67 11.67 11.14 -1.60 55 1 64 -1
28MAY26 205.00 P 13.63 13.63 13.63 12.86 -1.85 55 101 151 +84
28MAY26 210.00 P 0.00 0.00 0.00 14.78 -2.12 55 0 180 0
28MAY26 215.00 P 0.00 0.00 0.00 16.91 -2.30 55 0 461 0
28MAY26 220.00 P 0.00 0.00 0.00 19.22 -2.56 55 0 599 0
28MAY26 225.00 P 23.61 23.61 22.18 21.73 -2.80 55 6 356 +2
28MAY26 230.00 P 0.00 0.00 0.00 24.43 -3.02 55 0 472 0
28MAY26 235.00 P 28.89 28.89 28.89 27.30 -3.26 55 30 234 0
28MAY26 240.00 P 32.05 32.05 32.05 30.33 -3.40 55 1 284 0
28MAY26 245.00 P 34.58 34.58 34.58 33.53 -3.59 55 1 263 -1
28MAY26 250.00 P 0.00 0.00 0.00 36.87 -3.66 55 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 41.04 -3.14 57 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 42.42 -5.52 52 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 47.81 -3.84 56 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 52.10 -3.64 58 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 55.67 -4.15 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 59.70 -4.22 58 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 63.76 -4.47 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 67.92 -4.67 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 72.17 -4.79 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 76.48 -4.99 58 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 85.32 -5.33 59 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 94.40 -5.66 60 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 103.33 -6.30 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.23 -0.03 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.35 -0.03 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.42 -0.06 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.51 -0.06 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.60 -0.07 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.71 -0.10 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.85 -0.10 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.99 -0.10 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.14 -0.15 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.34 -0.16 53 0 49 0
29JUN26 142.50 P 0.00 0.00 0.00 1.55 -0.16 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.76 -0.19 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 2.00 -0.24 53 0 0 0
29JUN26 150.00 P 3.10 3.10 3.10 2.30 -0.32 53 2 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.59 -0.25 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.89 -0.32 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 -0.36 53 0 440 0
29JUN26 160.00 P 4.20 4.50 4.20 3.77 -0.26 54 1,358 2,202 -53
29JUN26 162.50 P 0.00 0.00 0.00 4.07 -0.37 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.48 -0.62 53 0 232 0
29JUN26 167.50 P 5.30 5.30 5.30 4.97 -0.69 53 1 243 0
29JUN26 170.00 P 0.00 0.00 0.00 5.52 -0.70 53 0 1,574 0
29JUN26 172.50 P 0.00 0.00 0.00 6.06 -0.72 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 6.61 -0.83 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 7.42 -0.74 54 0 259 0
29JUN26 180.00 P 8.00 8.80 8.00 7.67 -0.89 53 2,639 6,297 -1,281
29JUN26 182.50 P 0.00 0.00 0.00 8.61 -1.00 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 9.42 -0.86 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 10.02 -0.86 53 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 10.53 -1.15 53 0 1,991 0
29JUN26 192.50 P 0.00 0.00 0.00 11.38 -1.25 52 0 2,807 0
29JUN26 195.00 P 0.00 0.00 0.00 12.24 -1.28 52 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 13.09 -1.36 52 0 387 0
29JUN26 200.00 P 13.95 14.65 13.95 13.95 -1.42 52 63 5,006 +2
29JUN26 205.00 P 15.95 15.95 15.95 16.01 -1.50 52 30 710 +30
29JUN26 210.00 P 18.03 18.03 18.03 18.09 -1.57 52 30 374 -30
29JUN26 215.00 P 0.00 0.00 0.00 20.33 -1.76 52 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 22.78 -1.92 52 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 25.25 -2.24 52 0 382 0
29JUN26 230.00 P 27.96 27.96 27.96 27.96 -2.47 52 2 1,149 +2
29JUN26 235.00 P 0.00 0.00 0.00 30.81 -2.74 52 0 135 0
29JUN26 240.00 P 34.16 34.73 34.16 33.79 -3.15 52 1,020 1,497 +532
29JUN26 245.00 P 37.80 37.80 37.80 36.77 -3.48 51 5 249 +5
29JUN26 250.00 P 0.00 0.00 0.00 40.04 -4.78 51 0 247 0
29JUN26 255.00 P 0.00 0.00 0.00 44.17 -2.38 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 47.23 -4.32 52 0 168 0
29JUN26 265.00 P 0.00 0.00 0.00 51.11 -3.32 52 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 55.63 -4.16 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 58.82 -4.46 53 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 62.99 -3.55 53 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 68.11 -4.09 56 0 300 0
29JUN26 290.00 P 72.00 72.00 72.00 72.11 -3.40 56 2 752 0
29JUN26 295.00 P 0.00 0.00 0.00 75.37 -5.51 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 79.59 -4.39 54 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 87.48 -5.52 52 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 97.04 -4.73 54 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 105.88 -4.89 54 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 115.16 -4.19 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 124.40 -6.22 55 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 132.90 -5.89 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 142.31 -6.46 51 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 151.80 -6.53 50 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 161.23 -6.65 47 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 170.97 -6.16 47 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 180.59 -6.36 44 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 190.34 -6.52 40 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 200.86 -5.62 53 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 210.67 -6.08 53 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 220.49 -6.19 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.41 -0.05 52 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.49 -0.07 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.59 -0.07 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.69 -0.07 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.80 -0.11 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.95 -0.12 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.11 -0.11 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.26 -0.14 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.44 -0.18 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.67 -0.17 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.89 -0.17 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.11 -0.29 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.45 -0.27 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.77 -0.28 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.09 -0.28 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.42 -0.30 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.76 -0.40 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.20 -0.40 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.64 -0.41 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 5.09 -0.40 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 5.53 -0.50 53 0 746 0
29SEP26 152.50 P 0.00 0.00 0.00 6.04 -0.57 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 6.62 -0.57 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.21 -0.57 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 7.79 -0.58 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 8.31 -0.63 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 8.86 -0.84 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.40 -0.99 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.09 -0.92 52 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 11.01 -1.03 52 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 11.34 -1.18 51 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 12.47 -1.18 52 0 307 0
29SEP26 180.00 P 12.87 13.50 12.87 13.26 -1.20 52 11 4,858 +10
29SEP26 182.50 P 0.00 0.00 0.00 14.06 -0.84 52 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 14.67 -1.11 51 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 15.99 -0.71 52 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 16.43 -1.23 51 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 17.45 -1.45 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 18.37 -1.55 51 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 19.43 -1.55 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 20.50 -1.58 51 0 1,166 0
29SEP26 205.00 P 0.00 0.00 0.00 22.64 -1.73 51 0 1,710 0
29SEP26 210.00 P 0.00 0.00 0.00 24.87 -1.92 51 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 27.39 -1.99 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 29.91 -2.18 51 0 216 0
29SEP26 225.00 P 0.00 0.00 0.00 32.45 -2.48 51 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 35.24 -2.64 51 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 38.16 -2.84 51 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 41.19 -2.99 51 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 44.16 -3.18 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 47.43 -3.28 50 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 50.81 -3.37 50 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 54.24 -3.49 51 0 73 0
29SEP26 265.00 P 0.00 0.00 0.00 57.76 -3.62 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 61.36 -3.74 51 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 65.83 -4.37 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 69.56 -4.16 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 73.49 -2.33 52 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 77.40 -3.05 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 80.79 -3.57 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 84.82 -4.22 51 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 93.65 -4.78 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 101.45 -3.37 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 110.65 -4.72 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 119.38 -6.02 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 128.27 -4.52 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 137.26 -5.97 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 145.55 -6.70 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 155.56 -5.99 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 164.81 -5.37 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 173.42 -5.43 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 182.82 -7.18 50 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 192.27 -6.93 50 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 201.66 -7.00 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 211.17 -5.58 48 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 220.83 -6.37 47 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.01 -0.16 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.17 -0.16 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.33 -0.18 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.56 -0.19 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.80 -0.19 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.03 -0.19 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.27 -0.21 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.52 -0.29 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.86 -0.29 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.19 -0.29 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.53 -0.29 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.86 -0.36 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.26 -0.42 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.71 -0.42 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.17 -0.42 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.63 -0.42 51 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 6.08 -0.51 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 6.60 -0.60 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.20 -0.60 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.80 -0.60 51 0 1 0
30DEC26 150.00 P 8.67 8.67 8.67 8.40 -0.60 52 25 747 0
30DEC26 152.50 P 0.00 0.00 0.00 9.01 -0.62 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.58 -0.76 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 10.19 -0.84 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.82 -0.90 51 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 11.49 -0.98 51 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 12.18 -1.02 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 12.90 -1.00 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.72 -1.07 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 14.50 -0.99 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 15.12 -1.02 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 16.03 -1.36 50 0 170 0
30DEC26 180.00 P 17.00 17.00 17.00 17.04 -1.12 50 1 1,239 +1
30DEC26 182.50 P 0.00 0.00 0.00 17.95 -1.28 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 18.83 -2.25 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 20.36 -0.84 51 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 20.81 -1.40 50 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 21.80 -1.57 50 0 254 0
30DEC26 195.00 P 25.14 25.14 25.14 22.89 -1.63 50 2 340 0
30DEC26 197.50 P 0.00 0.00 0.00 23.98 -1.63 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 25.07 -1.71 50 1,000 1,326 +1,000
30DEC26 205.00 P 0.00 0.00 0.00 27.26 -1.94 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 29.73 -2.01 50 0 174 0
30DEC26 215.00 P 32.89 32.89 32.89 32.29 -2.12 50 30 241 0
30DEC26 220.00 P 0.00 0.00 0.00 34.85 -2.34 50 0 95 0
30DEC26 225.00 P 0.00 0.00 0.00 37.45 -2.64 49 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 40.32 -2.79 49 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 43.30 -2.92 49 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 46.38 -3.05 49 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 49.38 -3.21 49 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 52.64 -3.28 50 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 55.44 -3.89 49 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 58.74 -4.08 49 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 63.52 -3.46 50 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 67.84 -2.35 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 70.78 -2.97 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 74.44 -3.21 51 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 78.30 -2.28 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 82.14 -4.30 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 85.67 -4.15 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.37 -2.04 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 97.42 -4.49 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.63 -5.14 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.98 -5.11 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.63 -5.58 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 131.25 -4.58 51 0 22 0
30MAR27 190.00 P 24.38 24.38 24.38 24.71 - 50 1 1 -
30MAR27 192.50 P 0.00 0.00 0.00 25.76 - 50 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 26.82 - 49 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 27.85 - 49 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 29.00 - 49 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 31.54 - 50 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 34.05 - 49 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 36.60 - 49 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 39.31 - 49 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 42.12 - 49 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 45.04 - 49 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 48.03 - 49 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 51.14 - 49 0 0 -
30MAR27 245.00 P 54.76 54.76 54.76 54.12 - 49 30 30 -
30MAR27 250.00 P 0.00 0.00 0.00 57.38 - 49 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 59.92 - 49 0 0 -
30MAR27 260.00 P 65.12 65.12 65.12 63.29 - 49 30 30 -
30MAR27 265.00 P 0.00 0.00 0.00 66.72 - 49 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 71.26 - 50 0 0 -
TOTAL PUT 9,269 138,691 +1,053
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$ 17.71
30MAR26 8.50 C 0.00 0.00 0.00 9.21 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.96 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.73 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.23 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.73 -0.09 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.24 +0.02 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.90 +0.18 115 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.24 +0.02 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.74 +0.02 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.23 +0.03 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.84 -0.03 72 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.25 +0.02 41 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.76 -0.09 40 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.22 -0.01 0 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.84 +0.09 44 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.39 +0.12 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 0.00 33 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.44 -0.10 31 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.13 -0.01 34 0 118 0
30MAR26 17.50 C 0.00 0.00 0.00 0.82 -0.02 33 0 692 0
30MAR26 18.00 C 0.65 0.65 0.65 0.59 -0.01 34 20 491 0
30MAR26 18.50 C 0.42 0.42 0.37 0.40 -0.02 33 39 856 +29
30MAR26 19.00 C 0.27 0.27 0.26 0.28 -0.01 34 584 1,826 +434
30MAR26 19.50 C 0.00 0.00 0.00 0.19 0.00 35 0 872 0
30MAR26 20.00 C 0.14 0.14 0.10 0.13 -0.01 36 96 1,726 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 37 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.90 +0.08 79 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.27 -0.17 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.84 +0.12 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.44 +0.15 65 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.85 -0.02 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.44 +0.03 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.86 +0.01 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.34 -0.05 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.04 +0.19 43 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.62 +0.02 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.22 +0.01 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.74 0.00 34 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.47 +0.01 36 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.19 +0.01 36 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 0.95 0.00 36 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 0.75 0.00 36 0 612 0
29APR26 19.00 C 0.63 0.63 0.54 0.60 0.00 36 440 4,794 +376
29APR26 19.50 C 0.00 0.00 0.00 0.46 -0.02 36 0 1,761 0
29APR26 20.00 C 0.37 0.37 0.37 0.37 -0.01 37 18 542 +18
29APR26 21.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 42 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 54 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 0.00 68 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.46 +0.02 69 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.84 +0.01 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.46 +0.17 57 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.85 -0.09 41 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.47 +0.06 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.97 +0.12 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.54 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.10 +0.09 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.62 -0.04 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.22 -0.11 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.92 +0.04 36 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.64 +0.01 36 0 1,460 0
28MAY26 17.50 C 0.00 0.00 0.00 1.36 0.00 36 0 856 0
28MAY26 18.00 C 0.00 0.00 0.00 1.14 0.00 36 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 0.94 0.00 37 0 78 0
28MAY26 19.00 C 0.00 0.00 0.00 0.77 0.00 37 0 75 0
28MAY26 19.50 C 0.60 0.60 0.60 0.64 +0.02 37 2 77 +2
28MAY26 20.00 C 0.00 0.00 0.00 0.53 +0.03 38 0 150 0
28MAY26 21.00 C 0.33 0.33 0.33 0.36 +0.06 39 34 180 +30
28MAY26 22.00 C 0.22 0.22 0.22 0.25 +0.07 40 30 116 +30
28MAY26 23.00 C 0.00 0.00 0.00 0.18 +0.08 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 +0.06 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.25 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.15 +0.15 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.74 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.26 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.90 0.00 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.46 +0.02 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.96 +0.13 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.48 +0.03 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.89 -0.05 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.51 +0.03 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.05 +0.20 44 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.61 +0.03 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.19 +0.13 41 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.77 0.00 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.44 +0.11 39 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 +0.07 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.75 -0.01 36 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.01 36 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.26 -0.01 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.06 -0.01 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.89 -0.01 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.74 -0.02 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.61 -0.04 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 408 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.46 +0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.96 +0.05 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.48 +0.03 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.03 +0.04 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.62 +0.14 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.05 +0.09 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 +0.21 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 +0.17 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.05 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.73 +0.10 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.44 +0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.02 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.90 +0.01 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 +0.01 36 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 1.52 +0.02 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.36 +0.01 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 1.22 +0.02 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 +0.02 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 17 0
29SEP26 22.00 C 0.58 0.58 0.58 0.72 +0.03 38 30 55 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.59 +0.03 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.90 0.00 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.46 +0.02 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.96 +0.05 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.03 -0.06 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.62 +0.14 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.13 -0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.80 +0.08 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.50 -0.05 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.15 +0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 +0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 +0.02 33 0 0 0
30DEC26 17.00 C 2.30 2.30 2.30 2.41 +0.02 33 30 30 +9
30DEC26 17.50 C 2.08 2.08 2.08 2.21 +0.02 34 60 90 +45
30DEC26 18.00 C 0.00 0.00 0.00 2.02 +0.02 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 +0.01 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 +0.02 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 +0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.42 +0.02 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.20 +0.03 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 +0.02 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 +0.03 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.03 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 +0.03 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.46 - 37 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 5.96 - 34 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 5.48 - 31 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 5.05 - 30 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.64 - 30 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.28 - 30 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 3.97 - 31 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 3.67 - 31 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 3.41 - 32 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 3.15 - 32 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 2.92 - 32 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 2.70 - 33 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 2.50 - 33 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 2.32 - 33 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 2.14 - 34 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 1.99 - 34 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.84 - 34 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 1.70 - 35 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 1.48 - 35 0 0 -
30MAR27 22.00 C 1.10 1.10 1.10 1.28 - 36 6 6 -
30MAR27 23.00 C 0.00 0.00 0.00 1.11 - 36 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 0.97 - 37 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 0.85 - 37 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 0.74 - 38 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 0.66 - 38 0 0 -
TOTAL CALL 1,389 41,856 +1,003
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 515 0
30MAR26 15.50 P 0.10 0.10 0.10 0.08 -0.02 35 50 576 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 916 0
30MAR26 16.50 P 0.26 0.26 0.25 0.24 -0.02 34 26 1,066 +24
30MAR26 17.00 P 0.43 0.45 0.39 0.38 -0.02 34 758 1,199 +621
30MAR26 17.50 P 0.62 0.62 0.62 0.57 -0.04 33 30 938 +30
30MAR26 18.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 2,110 0
30MAR26 18.50 P 0.00 0.00 0.00 1.16 -0.03 34 0 2,784 0
30MAR26 19.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 786 0
30MAR26 19.50 P 0.00 0.00 0.00 2.01 -0.02 40 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.35 -0.12 32 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.42 -0.02 49 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.29 -0.15 0 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.29 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.46 +0.15 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.46 +0.15 86 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.46 +0.15 93 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.29 -0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.32 -0.05 83 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.33 -0.14 90 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.47 +0.16 118 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.48 +0.06 125 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.47 +0.06 129 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.47 +0.16 135 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.47 +0.16 140 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 41 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 0.00 0.00 0.00 0.08 0.00 39 0 150 0
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 38 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 0.00 0.00 0.00 0.36 -0.01 36 0 1,068 0
29APR26 16.50 P 0.51 0.51 0.51 0.50 -0.02 36 20 470 0
29APR26 17.00 P 0.00 0.00 0.00 0.67 -0.03 35 0 1,433 0
29APR26 17.50 P 0.00 0.00 0.00 0.89 -0.03 35 0 1,978 0
29APR26 18.00 P 0.00 0.00 0.00 1.16 -0.02 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.46 -0.02 36 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.79 -0.04 35 0 343 0
29APR26 19.50 P 0.00 0.00 0.00 2.25 -0.04 39 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.59 -0.10 37 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.42 -0.14 36 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 4.39 -0.05 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.35 -0.05 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.48 +0.15 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.46 +0.15 63 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.46 +0.11 68 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.49 +0.18 76 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.49 +0.12 80 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.33 -0.14 68 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.47 +0.06 87 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.49 +0.07 93 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.47 +0.06 95 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 0.01 -0.01 36 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 -0.04 35 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 -0.04 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 155 0
28MAY26 16.50 P 0.90 0.90 0.90 0.86 -0.02 36 4 203 +3
28MAY26 17.00 P 0.00 0.00 0.00 1.08 -0.02 36 0 363 0
28MAY26 17.50 P 0.00 0.00 0.00 1.35 -0.01 36 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.64 -0.02 36 0 871 0
28MAY26 18.50 P 1.95 1.95 1.95 1.96 -0.02 36 18 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.41 +0.15 39 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.72 -0.03 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.21 +0.17 41 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.93 +0.06 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.73 -0.20 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.84 +0.16 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.80 +0.17 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.76 +0.12 48 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.54 -0.22 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.56 +0.01 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.54 -0.01 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.48 -0.27 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.51 -0.20 0 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 0.00 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.67 0.00 37 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 1.03 -0.01 36 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 -0.01 36 0 665 0
29JUN26 17.50 P 0.00 0.00 0.00 1.53 -0.01 36 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 1.83 0.00 36 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 0.00 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.41 -0.18 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.73 -0.21 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.21 -0.14 36 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.07 -0.07 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.97 0.00 39 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.84 -0.09 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.80 -0.11 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.76 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.73 -0.06 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.70 -0.05 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.63 -0.13 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.67 -0.08 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.51 -0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.81 +0.10 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.51 -0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.63 +0.13 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.63 +0.01 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.02 39 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29SEP26 14.00 P 0.60 0.60 0.60 0.59 +0.02 38 25 35 +25
29SEP26 14.50 P 0.00 0.00 0.00 0.73 +0.02 38 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.02 38 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 +0.01 38 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 +0.01 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.52 +0.01 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.77 +0.01 38 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 0.00 38 0 136 0
29SEP26 18.00 P 2.41 2.41 2.41 2.33 0.00 38 9 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.66 0.00 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 0.00 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 +0.01 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 0.00 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.01 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.42 +0.02 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.07 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 +0.05 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.15 +0.05 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 +0.07 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.04 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.98 +0.13 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.95 +0.07 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.92 +0.13 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.92 +0.14 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.86 +0.11 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.84 +0.11 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.82 +0.11 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.02 33 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 +0.02 34 0 200 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 +0.02 35 0 729 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 +0.01 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 +0.02 35 0 874 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 +0.01 35 0 1,224 0
30DEC26 17.00 P 2.08 2.08 2.08 1.97 +0.01 36 15 590 0
30DEC26 17.50 P 2.38 2.38 2.38 2.26 0.00 36 30 146 +30
30DEC26 18.00 P 0.00 0.00 0.00 2.57 0.00 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 -0.01 37 0 30 0
30DEC26 19.00 P 3.33 3.33 3.33 3.25 0.00 37 30 115 -30
30DEC26 19.50 P 0.00 0.00 0.00 3.61 +0.01 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 +0.01 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.77 0.00 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.62 +0.01 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 +0.03 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.07 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.30 +0.13 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.22 +0.10 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.11 +0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.05 +0.07 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.00 +0.05 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.96 +0.08 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.93 +0.08 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.87 +0.03 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.86 +0.11 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.83 +0.11 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 - 32 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.30 - 32 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.40 - 32 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.51 - 33 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.65 - 33 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.80 - 33 0 0 -
30MAR27 14.50 P 1.14 1.14 1.14 0.98 - 33 200 200 -
30MAR27 15.00 P 0.00 0.00 0.00 1.17 - 34 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.40 - 34 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 1.63 - 34 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.90 - 35 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 2.17 - 35 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 2.46 - 35 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 2.78 - 36 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 3.10 - 36 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 3.45 - 36 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 3.80 - 37 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 4.17 - 37 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 4.95 - 38 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 5.77 - 39 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 6.60 - 40 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 7.50 - 41 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 8.38 - 42 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 9.32 - 43 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 10.22 - 44 0 0 -
TOTAL PUT 1,215 55,070 +703
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$ 6.05
30MAR26 2.30 C 0.00 0.00 0.00 3.77 -0.16 165 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.67 -0.09 158 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.57 -0.12 151 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.47 -0.12 144 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.37 -0.12 138 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.27 -0.12 132 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.17 -0.12 126 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.07 -0.12 121 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.97 -0.09 115 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.87 -0.12 110 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.77 -0.09 105 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.67 -0.13 100 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.57 -0.09 95 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.47 -0.15 90 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.37 -0.14 86 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.27 -0.09 82 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.17 -0.14 77 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.07 -0.14 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.97 -0.13 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.87 -0.14 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.77 -0.13 61 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.67 -0.14 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.57 -0.14 54 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.48 -0.13 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.38 -0.08 54 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.28 -0.12 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.18 -0.09 46 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 -0.12 47 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.86 -0.10 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.45 -0.09 38 0 22 0
30MAR26 6.00 C 0.28 0.29 0.28 0.31 -0.07 39 21 73 0
30MAR26 6.25 C 0.21 0.21 0.21 0.20 -0.05 39 4 91 +4
30MAR26 6.50 C 0.12 0.12 0.11 0.12 -0.04 39 3 411 +1
30MAR26 6.75 C 0.08 0.08 0.08 0.07 -0.03 39 1 169 +1
30MAR26 7.00 C 0.05 0.05 0.05 0.04 -0.02 40 2 830 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 458 0
30MAR26 7.50 C 0.02 0.02 0.02 0.01 -0.01 39 3 279 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 0.00 44 6 509 +6
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 393 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.51 -0.10 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.41 -0.06 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.32 -0.08 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.22 -0.12 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.14 -0.07 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29APR26 5.50 C 0.68 0.68 0.68 0.73 -0.05 39 15 15 +15
29APR26 5.75 C 0.00 0.00 0.00 0.57 -0.07 40 0 0 0
29APR26 6.00 C 0.40 0.43 0.40 0.43 -0.06 39 28 7 +6
29APR26 6.25 C 0.31 0.31 0.28 0.31 -0.06 38 8 30 +7
29APR26 6.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 -0.04 39 0 172 0
29APR26 7.00 C 0.12 0.12 0.12 0.11 -0.03 39 3 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 127 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 8.75 C 0.01 0.01 0.01 0.01 0.00 43 1 16 +1
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 46 1 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 1.53 -0.08 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.44 -0.10 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.35 -0.13 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.27 -0.07 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.99 -0.04 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.81 -0.08 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.65 -0.08 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.41 -0.05 39 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.31 -0.05 39 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.24 -0.04 39 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.03 39 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.59 -0.08 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.50 -0.12 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.39 -0.12 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.30 -0.11 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.21 -0.11 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.12 -0.09 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.02 -0.10 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.94 -0.09 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.83 -0.11 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.74 -0.11 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.66 -0.09 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.56 -0.10 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.11 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.39 -0.09 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.31 -0.10 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.23 -0.10 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 -0.11 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.87 -0.10 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 -0.06 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.58 -0.09 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 -0.05 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.05 39 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.05 39 0 30 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.04 39 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 -0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 -0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 -0.09 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.07 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.07 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.08 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.67 -0.07 39 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 -0.06 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.05 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 -0.14 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 -0.12 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 -0.10 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.07 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 -0.07 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.07 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 -0.07 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.07 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 40 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 - 40 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 1.77 - 39 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.72 - 40 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.64 - 39 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 1.59 - 39 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.44 - 39 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 1.31 - 39 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.18 - 39 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.07 - 39 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.96 - 39 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.87 - 39 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.79 - 39 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.71 - 39 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 0.65 - 40 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 0.58 - 40 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 0.53 - 40 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 0.47 - 40 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 0.43 - 40 0 0 -
30MAR27 8.50 C 0.33 0.33 0.33 0.38 - 40 1 1 -
TOTAL CALL 97 7,310 +43
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 121 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 102 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 93 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 0.00 44 1 21 +1
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 5.00 P 0.02 0.02 0.02 0.02 +0.01 43 1 6 +1
30MAR26 5.25 P 0.04 0.04 0.04 0.03 +0.01 38 2 113 +1
30MAR26 5.50 P 0.10 0.10 0.08 0.07 +0.02 38 13 117 +10
30MAR26 5.75 P 0.13 0.16 0.13 0.14 +0.03 39 3 350 +3
30MAR26 6.00 P 0.24 0.26 0.24 0.24 +0.03 38 24 518 0
30MAR26 6.25 P 0.40 0.48 0.35 0.37 +0.04 37 4 388 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.57 +0.07 41 0 217 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 +0.06 40 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.98 +0.06 40 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.22 +0.07 43 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 +0.06 0 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
29APR26 4.60 P 0.02 0.02 0.02 0.01 0.00 37 1 1 +1
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29APR26 4.90 P 0.04 0.04 0.04 0.04 0.00 40 1 1 +1
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 39 0 16 0
29APR26 5.25 P 0.10 0.10 0.08 0.08 0.00 37 44 51 +14
29APR26 5.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 111 0
29APR26 5.75 P 0.00 0.00 0.00 0.23 +0.02 38 0 20 0
29APR26 6.00 P 0.34 0.35 0.34 0.34 +0.03 38 7 77 +7
29APR26 6.25 P 0.00 0.00 0.00 0.49 +0.05 39 0 18 0
29APR26 6.50 P 0.00 0.00 0.00 0.65 +0.06 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.83 +0.04 38 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.03 +0.08 38 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.26 +0.06 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.71 +0.04 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.20 +0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.50 +0.13 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.70 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 4.90 P 0.09 0.09 0.09 0.07 0.00 39 30 30 +30
28MAY26 5.00 P 0.09 0.09 0.09 0.09 +0.01 39 40 40 +40
28MAY26 5.25 P 0.00 0.00 0.00 0.14 +0.01 39 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 19 0
28MAY26 5.75 P 0.30 0.30 0.30 0.30 +0.02 38 5 25 +5
28MAY26 6.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 1 0
28MAY26 6.25 P 0.00 0.00 0.00 0.55 +0.03 38 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.71 +0.05 38 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.90 +0.09 39 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.09 +0.04 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 +0.06 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.52 +0.11 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.75 +0.05 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 +0.09 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.24 +0.09 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.50 +0.13 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 +0.08 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
29JUN26 4.50 P 0.05 0.05 0.05 0.06 +0.01 40 1 1 +1
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 39 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 17 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.03 39 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 +0.04 39 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.04 39 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.17 +0.03 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.38 +0.07 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.58 +0.06 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.81 +0.09 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.05 +0.11 44 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 +0.09 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 +0.07 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.73 +0.10 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.96 +0.08 41 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.21 +0.08 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.46 +0.11 46 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.96 +0.11 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 40 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 3 0
29SEP26 5.25 P 0.35 0.35 0.35 0.36 +0.02 41 4 8 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.84 +0.05 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.05 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.07 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.06 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.73 +0.06 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.06 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 +0.06 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.11 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.57 +0.11 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 +0.12 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 +0.08 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.27 +0.13 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 +0.10 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.12 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.97 +0.09 43 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.46 +0.10 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 +0.11 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
30DEC26 4.60 P 0.26 0.26 0.26 0.24 +0.01 40 2 19 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 12 0
30DEC26 5.25 P 0.48 0.48 0.48 0.46 +0.02 40 1 4 -1
30DEC26 5.50 P 0.58 0.58 0.58 0.57 +0.02 40 1 10 -1
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.03 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.04 40 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.04 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.05 40 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 +0.05 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.06 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.07 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.07 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.07 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.43 +0.08 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.65 +0.07 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 +0.09 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.06 +0.05 40 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.33 +0.13 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 - 40 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.34 - 40 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.37 - 40 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.41 - 40 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.45 - 40 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.55 - 40 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.66 - 40 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.78 - 40 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.90 - 40 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.05 - 40 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.20 - 40 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 1.37 - 40 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 1.54 - 40 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 1.73 - 41 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 1.91 - 40 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 2.11 - 41 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 2.31 - 41 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 2.51 - 41 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 2.72 - 41 0 0 -
TOTAL PUT 185 4,555 +120
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$ 2.56
30MAR26 0.85 C 0.00 0.00 0.00 1.73 +0.13 225 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.68 +0.13 214 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.63 +0.13 204 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.58 +0.13 194 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.53 +0.13 185 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.48 +0.13 176 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.43 +0.13 167 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.38 +0.13 159 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.33 +0.13 151 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.28 +0.13 144 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.23 +0.13 137 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.18 +0.13 130 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.13 +0.13 123 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.08 +0.13 117 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.04 +0.14 123 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.99 +0.14 117 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.93 +0.12 98 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.87 +0.11 76 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.82 +0.11 71 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.77 +0.11 66 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.72 +0.10 62 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.69 +0.12 81 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.61 +0.09 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.56 +0.07 0 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.50 +0.10 66 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.41 +0.09 60 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 +0.06 53 0 99 0
30MAR26 2.40 C 0.00 0.00 0.00 0.26 +0.06 57 0 23 0
30MAR26 2.50 C 0.20 0.26 0.20 0.20 +0.05 56 15 395 +15
30MAR26 2.60 C 0.16 0.21 0.16 0.17 +0.05 62 44 261 +26
30MAR26 2.70 C 0.14 0.15 0.12 0.12 +0.03 58 23 261 +14
30MAR26 2.80 C 0.08 0.13 0.08 0.10 +0.03 62 108 235 +47
30MAR26 2.90 C 0.08 0.10 0.08 0.07 +0.02 60 20 127 +13
30MAR26 3.00 C 0.05 0.08 0.05 0.05 +0.01 60 34 355 +4
30MAR26 3.10 C 0.06 0.06 0.06 0.04 +0.01 62 8 61 0
30MAR26 3.20 C 0.05 0.05 0.04 0.03 +0.01 63 13 24 -5
30MAR26 3.30 C 0.04 0.04 0.04 0.02 +0.01 62 15 34 +15
30MAR26 3.40 C 0.02 0.02 0.02 0.01 0.00 58 3 15 0
30MAR26 3.50 C 0.02 0.02 0.02 0.01 0.00 62 4 244 +4
30MAR26 3.60 C 0.02 0.02 0.02 0.01 0.00 67 15 15 +7
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 3.90 C 0.01 0.01 0.01 0.01 0.00 79 3 32 +1
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 86 5 7 +5
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 90 1 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.94 +0.13 76 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.89 +0.12 72 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.85 +0.12 74 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.80 +0.12 70 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.76 +0.13 71 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.71 +0.12 67 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.67 +0.12 67 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.60 +0.09 53 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.54 +0.10 61 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.45 +0.08 56 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.38 +0.07 55 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.32 +0.06 55 0 145 0
29APR26 2.50 C 0.28 0.28 0.28 0.27 +0.05 56 22 124 +22
29APR26 2.60 C 0.23 0.26 0.22 0.23 +0.06 58 34 156 +4
29APR26 2.70 C 0.00 0.00 0.00 0.19 +0.04 58 0 48 0
29APR26 2.80 C 0.14 0.20 0.14 0.17 +0.05 61 6 23 +4
29APR26 2.90 C 0.00 0.00 0.00 0.14 +0.04 61 0 8 0
29APR26 3.00 C 0.11 0.12 0.11 0.11 +0.03 60 7 14 +7
29APR26 3.10 C 0.11 0.11 0.11 0.09 +0.03 60 5 9 +5
29APR26 3.20 C 0.09 0.09 0.09 0.07 +0.02 59 1 12 +1
29APR26 3.30 C 0.00 0.00 0.00 0.06 +0.02 60 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 +0.02 61 0 33 0
29APR26 3.50 C 0.07 0.07 0.07 0.04 +0.02 61 1 41 +1
29APR26 3.60 C 0.05 0.05 0.05 0.03 +0.02 60 1 1 +1
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.90 +0.12 63 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.86 +0.11 64 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.81 +0.12 61 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.77 +0.12 61 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.73 +0.12 61 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.68 +0.11 58 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.64 +0.10 57 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.57 +0.10 58 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.50 +0.10 58 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.43 +0.07 56 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.38 +0.08 58 0 350 0
28MAY26 2.50 C 0.32 0.37 0.32 0.32 +0.06 56 3 152 -1
28MAY26 2.60 C 0.00 0.00 0.00 0.27 +0.05 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.24 +0.05 57 0 1 0
28MAY26 2.80 C 0.00 0.00 0.00 0.21 +0.05 58 0 2 0
28MAY26 2.90 C 0.17 0.17 0.17 0.18 +0.05 58 1 4 +1
28MAY26 3.00 C 0.18 0.18 0.18 0.15 +0.04 57 1 2 +1
28MAY26 3.10 C 0.00 0.00 0.00 0.13 +0.04 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.11 +0.03 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.09 +0.03 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 +0.03 59 0 0 0
28MAY26 3.50 C 0.09 0.09 0.09 0.06 +0.02 57 1 10 +1
28MAY26 3.60 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.68 +0.13 100 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.63 +0.13 94 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.58 +0.13 89 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.54 +0.13 96 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.49 +0.13 91 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.44 +0.13 87 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.39 +0.13 82 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.34 +0.13 78 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.29 +0.13 74 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.24 +0.12 70 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.20 +0.13 73 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.15 +0.12 69 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.10 +0.12 66 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.06 +0.12 68 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.01 +0.12 64 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.96 +0.12 61 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.92 +0.13 61 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.89 +0.13 66 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.83 +0.11 58 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.77 +0.10 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.73 +0.10 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 +0.12 60 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 +0.11 56 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.60 +0.10 56 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.52 +0.08 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.46 +0.07 53 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.41 +0.07 54 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.36 +0.06 54 0 105 0
29JUN26 2.60 C 0.00 0.00 0.00 0.32 +0.05 55 0 109 0
29JUN26 2.70 C 0.00 0.00 0.00 0.29 +0.05 57 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.26 +0.05 58 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 +0.04 56 0 3 0
29JUN26 3.00 C 0.23 0.23 0.20 0.20 +0.04 58 87 2,627 +86
29JUN26 3.10 C 0.18 0.18 0.18 0.17 +0.04 57 130 220 +130
29JUN26 3.20 C 0.00 0.00 0.00 0.15 +0.03 57 0 18 0
29JUN26 3.30 C 0.15 0.15 0.15 0.13 +0.03 57 1 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.02 58 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 53 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.18 +0.12 61 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.13 +0.11 58 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.09 +0.12 58 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.05 +0.12 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.01 +0.12 58 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.97 +0.12 58 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.93 +0.11 57 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.89 +0.11 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.85 +0.10 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.82 +0.11 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 +0.11 57 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 +0.10 56 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 +0.10 56 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 +0.09 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.58 +0.09 56 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 +0.08 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 +0.08 57 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 +0.07 57 0 5 0
29SEP26 2.70 C 0.40 0.40 0.40 0.40 +0.05 56 5 6 0
29SEP26 2.80 C 0.37 0.37 0.37 0.38 +0.06 58 5 206 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.36 +0.07 60 0 3 0
29SEP26 3.00 C 0.35 0.35 0.35 0.33 +0.07 60 1 20 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.06 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.05 59 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 +0.05 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.05 59 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.05 59 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.04 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.04 59 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.04 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.03 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.03 59 0 32 0
29SEP26 4.10 C 0.15 0.15 0.15 0.12 +0.03 59 2 154 +2
29SEP26 4.20 C 0.14 0.16 0.14 0.11 +0.03 59 29 130 -11
30DEC26 1.45 C 0.00 0.00 0.00 1.21 +0.12 58 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.17 +0.12 57 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.13 +0.11 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.09 +0.11 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.05 +0.11 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.02 +0.12 56 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.98 +0.11 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.95 +0.11 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.91 +0.10 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.88 +0.10 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.85 +0.10 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 +0.10 55 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 +0.10 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 +0.10 56 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.66 +0.09 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 +0.08 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.57 +0.08 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.07 56 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 +0.05 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 +0.04 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.03 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.05 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.06 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.05 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.06 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.05 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.05 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 +0.04 57 0 0 0
30DEC26 3.70 C 0.30 0.30 0.30 0.24 +0.04 57 1 1 +1
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.03 56 0 15 0
30DEC26 3.90 C 0.26 0.26 0.26 0.21 +0.04 57 1 9 0
30MAR27 1.75 C 0.00 0.00 0.00 1.03 - 55 0 0 -
30MAR27 1.80 C 0.00 0.00 0.00 1.00 - 56 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 0.97 - 56 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.94 - 56 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.91 - 56 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.88 - 55 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.82 - 55 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.77 - 55 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.73 - 56 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.69 - 56 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.65 - 56 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 0.60 - 55 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.56 - 55 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.53 - 55 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.50 - 56 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.46 - 55 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.43 - 55 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.41 - 55 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.38 - 55 0 0 -
TOTAL CALL 656 10,350 +405
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 175 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 144 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 124 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 117 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 1.90 P 0.01 0.01 0.01 0.01 0.00 65 1 294 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 -0.01 60 0 17 0
30MAR26 2.00 P 0.02 0.03 0.02 0.02 -0.01 65 4 104 -4
30MAR26 2.10 P 0.02 0.02 0.02 0.03 -0.01 63 10 125 +10
30MAR26 2.20 P 0.05 0.05 0.04 0.05 -0.02 63 36 201 +25
30MAR26 2.30 P 0.08 0.08 0.05 0.06 -0.04 56 14 303 +4
30MAR26 2.40 P 0.12 0.12 0.09 0.11 -0.04 62 28 196 +4
30MAR26 2.50 P 0.17 0.17 0.13 0.15 -0.05 61 12 239 +7
30MAR26 2.60 P 0.21 0.21 0.19 0.19 -0.08 57 25 111 +14
30MAR26 2.70 P 0.00 0.00 0.00 0.27 -0.08 63 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.33 -0.09 61 0 101 0
30MAR26 2.90 P 0.00 0.00 0.00 0.41 -0.10 63 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.50 -0.10 67 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.59 -0.10 70 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.68 -0.10 72 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.77 -0.11 73 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.85 -0.12 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.95 -0.12 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.04 -0.13 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
29APR26 1.65 P 0.01 0.01 0.01 0.01 0.00 64 1 4 +1
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.03 -0.01 57 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.06 -0.02 58 0 97 0
29APR26 2.20 P 0.00 0.00 0.00 0.09 -0.02 59 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.12 -0.04 58 0 228 0
29APR26 2.40 P 0.15 0.15 0.15 0.16 -0.05 58 2 123 +2
29APR26 2.50 P 0.00 0.00 0.00 0.20 -0.06 56 0 34 0
29APR26 2.60 P 0.00 0.00 0.00 0.27 -0.05 60 0 3 0
29APR26 2.70 P 0.33 0.33 0.33 0.33 -0.06 61 1 4 +1
29APR26 2.80 P 0.00 0.00 0.00 0.40 -0.07 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.47 -0.09 61 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.55 -0.09 63 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.63 -0.10 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.71 -0.11 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.80 -0.11 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.89 -0.11 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.99 -0.10 70 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.07 -0.11 65 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.16 -0.12 64 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.26 -0.12 67 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.35 -0.13 64 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
28MAY26 1.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 2 0
28MAY26 1.80 P 0.00 0.00 0.00 0.03 -0.01 57 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.04 -0.01 58 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.09 -0.02 57 0 2 0
28MAY26 2.20 P 0.00 0.00 0.00 0.12 -0.03 56 0 10 0
28MAY26 2.30 P 0.00 0.00 0.00 0.16 -0.03 57 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.20 -0.03 57 0 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.25 -0.04 57 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.31 -0.05 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.37 -0.07 58 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.44 -0.07 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.51 -0.08 60 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.58 -0.09 59 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.66 -0.09 60 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.75 -0.09 62 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.83 -0.09 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.92 -0.10 63 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.01 -0.11 65 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.10 -0.10 65 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.19 -0.12 65 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.05 -0.01 57 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.06 -0.01 57 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.07 -0.01 57 0 7 0
29JUN26 1.95 P 0.00 0.00 0.00 0.08 -0.02 57 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.12 -0.03 56 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.15 -0.04 55 0 17 0
29JUN26 2.30 P 0.00 0.00 0.00 0.19 -0.04 55 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.24 -0.04 56 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.29 -0.06 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.35 -0.06 57 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.42 -0.06 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.48 -0.07 58 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.55 -0.08 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.62 -0.09 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.70 -0.09 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.78 -0.09 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.86 -0.10 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.95 -0.10 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.04 -0.10 63 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.13 -0.10 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.22 -0.11 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.31 -0.11 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.40 -0.12 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.49 -0.12 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.58 -0.13 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.68 -0.12 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 -0.01 55 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 -0.01 57 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 -0.01 57 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 -0.01 57 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 -0.01 57 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 -0.01 56 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.10 -0.02 56 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 57 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.13 -0.02 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.02 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 -0.02 58 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.20 -0.03 56 0 12 0
29SEP26 2.20 P 0.23 0.23 0.23 0.24 -0.04 56 1 20 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.29 -0.03 57 0 16 0
29SEP26 2.40 P 0.31 0.31 0.31 0.34 -0.04 57 1 2 +1
29SEP26 2.50 P 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 -0.05 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 -0.05 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.60 -0.05 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 -0.06 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.72 -0.08 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.81 -0.07 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.87 -0.09 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.95 -0.09 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.04 -0.08 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 -0.09 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.21 -0.09 63 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.29 -0.10 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 -0.09 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.47 -0.09 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 -0.09 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.64 -0.11 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.73 -0.11 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 -0.01 56 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 -0.01 56 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 -0.01 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.02 55 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.02 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 54 0 15 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.02 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.02 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 -0.03 55 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.02 56 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 -0.03 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 -0.03 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 -0.04 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.05 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 -0.06 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.06 59 0 0 0
30DEC26 3.00 P 0.76 0.76 0.76 0.78 -0.08 56 1 2 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.08 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.08 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.08 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 -0.08 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.08 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.09 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.08 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.09 60 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.09 61 0 1 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 - 54 0 0 -
30MAR27 1.80 P 0.00 0.00 0.00 0.17 - 53 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.19 - 53 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.21 - 53 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.23 - 54 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.25 - 54 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.30 - 54 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.35 - 55 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.39 - 54 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.45 - 55 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.51 - 55 0 0 -
30MAR27 2.60 P 0.00 0.00 0.00 0.56 - 54 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.63 - 55 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.70 - 56 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.77 - 56 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.84 - 56 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.91 - 56 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.98 - 56 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 1.06 - 57 0 0 -
TOTAL PUT 137 5,096 +67
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$ 146.00
30MAR26 47.00 C 0.00 0.00 0.00 99.04 +9.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 98.04 +9.69 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 97.04 +9.69 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 96.05 +9.70 141 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 93.55 +9.69 128 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 91.05 +9.69 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 88.55 +9.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 86.05 +9.69 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 83.56 +9.69 110 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 81.06 +9.69 97 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 78.56 +9.69 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.06 +9.69 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 73.57 +9.69 93 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 71.07 +9.69 84 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 68.57 +9.69 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 66.07 +9.68 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 63.58 +9.69 77 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 61.24 +9.85 100 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 58.58 +9.69 58 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 56.08 +9.68 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 53.92 +10.02 94 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 51.25 +9.85 81 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 48.59 +9.69 51 0 695 0
30MAR26 100.00 C 43.50 43.50 43.50 46.09 +9.32 0 4 176 0
30MAR26 102.50 C 0.00 0.00 0.00 43.59 +9.68 0 0 123 0
30MAR26 105.00 C 0.00 0.00 0.00 41.10 +9.69 46 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 38.60 +9.39 41 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 36.10 +9.67 0 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 33.93 +9.25 59 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 31.11 +9.60 35 0 145 0
30MAR26 117.50 C 25.95 25.95 25.95 28.61 +8.92 31 1 136 -1
30MAR26 120.00 C 0.00 0.00 0.00 26.12 +9.32 31 0 184 0
30MAR26 122.50 C 20.90 20.90 20.90 23.65 +9.51 32 1 69 0
30MAR26 125.00 C 0.00 0.00 0.00 21.21 +9.09 32 0 62 0
30MAR26 127.50 C 16.50 16.50 16.50 19.12 +8.87 38 1 43 0
30MAR26 130.00 C 0.00 0.00 0.00 16.52 +7.97 33 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 14.65 +7.43 36 0 76 0
30MAR26 135.00 C 0.00 0.00 0.00 12.20 +6.13 32 0 258 0
30MAR26 137.50 C 0.00 0.00 0.00 10.04 +5.17 30 0 77 0
30MAR26 140.00 C 4.43 7.12 4.43 8.37 +4.52 31 43 130 +32
30MAR26 142.50 C 3.55 6.67 3.55 6.88 +3.92 31 58 80 +3
30MAR26 145.00 C 3.20 5.30 3.20 5.57 +3.27 31 18 94 +12
30MAR26 147.50 C 3.44 4.50 3.19 4.50 +2.77 32 9 81 +2
30MAR26 150.00 C 2.50 4.07 2.50 3.58 +2.30 32 64 104 +31
30MAR26 152.50 C 2.32 3.00 2.25 2.89 +1.94 33 45 77 +24
30MAR26 155.00 C 1.78 2.34 1.78 2.24 +1.55 33 26 101 +4
30MAR26 157.50 C 1.89 2.09 1.89 1.69 +1.20 33 4 73 +4
30MAR26 160.00 C 0.80 1.59 0.80 1.25 +0.91 33 48 111 +48
30MAR26 162.50 C 0.70 1.27 0.70 0.92 +0.68 33 98 129 +97
29APR26 72.50 C 0.00 0.00 0.00 73.57 +9.69 73 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 71.52 +9.55 100 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 68.57 +9.69 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 66.07 +9.56 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 63.58 +9.56 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.55 +10.16 84 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 58.58 +9.69 52 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.08 +9.68 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 53.92 +10.02 69 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 51.25 +9.85 60 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 48.59 +9.69 42 0 1 0
29APR26 100.00 C 45.90 45.90 45.90 46.09 +9.32 36 5 5 +5
29APR26 102.50 C 0.00 0.00 0.00 43.59 +9.47 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 41.10 +9.66 37 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 38.60 +9.39 33 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 36.10 +9.53 30 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 33.93 +9.25 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 31.15 +9.24 32 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 28.71 +8.98 32 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 26.32 +8.13 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 24.01 +8.78 32 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 22.26 +8.74 36 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 19.12 +7.17 27 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 17.37 +7.10 30 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 15.55 +6.68 31 0 40 0
29APR26 135.00 C 12.64 12.64 12.64 13.68 +6.01 31 1 112 0
29APR26 137.50 C 0.00 0.00 0.00 11.87 +5.04 30 0 45 0
29APR26 140.00 C 9.11 9.11 9.11 10.36 +4.56 30 10 69 +10
29APR26 142.50 C 0.00 0.00 0.00 8.99 +4.40 31 0 28 0
29APR26 145.00 C 6.00 7.00 6.00 7.72 +3.88 31 4 8 +4
29APR26 147.50 C 5.40 5.40 5.40 6.63 +3.42 31 1 2 0
29APR26 150.00 C 5.33 5.33 5.33 5.63 +2.96 31 3 2 -1
29APR26 152.50 C 0.00 0.00 0.00 4.76 +2.52 31 0 13 0
29APR26 155.00 C 3.50 4.05 3.44 3.99 +2.18 31 23 19 +16
29APR26 157.50 C 3.09 3.09 2.59 3.49 +2.02 32 30 29 0
29APR26 160.00 C 2.41 2.90 2.35 2.92 +1.79 32 27 26 +26
29APR26 162.50 C 1.95 2.69 1.81 2.40 +1.49 32 4 14 +4
28MAY26 97.50 C 0.00 0.00 0.00 48.59 +9.68 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 46.09 +9.32 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 43.59 +9.47 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 41.10 +9.57 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 38.62 +9.41 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 36.16 +9.32 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 33.93 +9.25 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 31.36 +9.43 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 29.04 +8.67 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 26.80 +7.87 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 24.63 +8.60 30 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 22.26 +7.51 28 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 20.52 +7.82 30 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 18.05 +6.45 27 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 16.26 +6.09 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 14.62 +5.75 28 0 46 0
28MAY26 137.50 C 0.00 0.00 0.00 13.05 +5.38 29 0 5 0
28MAY26 140.00 C 11.17 11.17 11.17 11.60 +4.95 29 1 22 0
28MAY26 142.50 C 0.00 0.00 0.00 10.27 +4.37 29 0 16 0
28MAY26 145.00 C 0.00 0.00 0.00 9.00 +3.96 29 0 15 0
28MAY26 147.50 C 6.68 6.68 6.68 7.92 +3.65 29 1 2 -1
28MAY26 150.00 C 0.00 0.00 0.00 6.90 +3.28 30 0 40 0
28MAY26 152.50 C 4.85 4.85 4.85 6.13 +3.10 30 1 36 0
28MAY26 155.00 C 0.00 0.00 0.00 5.34 +2.79 30 0 21 0
28MAY26 157.50 C 4.46 4.46 4.46 4.69 +2.59 31 3 19 +3
28MAY26 160.00 C 3.94 4.08 3.89 4.02 +2.31 31 31 26 +26
28MAY26 162.50 C 3.75 3.75 3.60 3.43 +2.04 31 2 5 +1
29JUN26 60.00 C 0.00 0.00 0.00 86.05 +9.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 83.56 +9.69 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 81.06 +9.69 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 78.56 +9.61 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.06 +9.11 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.57 +9.69 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 71.52 +9.55 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 68.57 +9.69 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.07 +9.08 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.58 +9.56 44 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 61.55 +10.16 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.58 +9.69 38 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 56.08 +9.68 35 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 53.92 +10.01 45 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 51.25 +9.81 39 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 48.59 +9.68 29 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 46.11 +9.34 29 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 43.65 +9.40 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 41.24 +8.82 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 38.85 +9.64 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 36.49 +8.71 29 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 34.19 +8.07 29 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 31.93 +8.78 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 29.04 +8.37 23 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 26.80 +6.92 24 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 24.70 +6.53 25 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 23.10 +6.66 28 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 20.90 +6.26 27 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 19.38 +6.89 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 17.42 +6.19 27 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 15.78 +5.81 28 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 14.31 +5.47 28 0 25 0
29JUN26 140.00 C 0.00 0.00 0.00 12.85 +5.04 28 0 46 0
29JUN26 142.50 C 0.00 0.00 0.00 11.58 +4.68 28 0 149 0
29JUN26 145.00 C 0.00 0.00 0.00 10.33 +4.25 29 0 1 0
29JUN26 147.50 C 8.75 9.03 8.75 9.24 +3.89 29 17 63 +17
29JUN26 150.00 C 0.00 0.00 0.00 8.24 +3.49 29 0 7 0
29JUN26 152.50 C 6.42 6.42 6.42 7.30 +3.13 29 1 1 +1
29JUN26 155.00 C 5.22 5.22 5.22 6.53 +2.98 29 1 5 +1
29JUN26 157.50 C 0.00 0.00 0.00 5.81 +2.72 29 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 5.15 +2.58 30 0 0 0
29JUN26 162.50 C 3.74 3.74 3.74 4.57 +2.38 30 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 78.63 +9.66 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.17 +9.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.72 +9.84 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.52 +9.55 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.81 +9.65 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.36 +9.37 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.91 +9.62 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.95 +10.08 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.04 +9.63 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.62 +10.22 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.92 +9.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.82 +9.58 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 48.70 +9.59 0 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 46.30 +8.91 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 44.41 +8.67 24 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 41.61 +8.23 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 39.46 +7.84 20 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 38.40 +9.17 31 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 36.00 +8.68 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 33.40 +8.29 27 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 31.99 +9.14 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 28.91 +6.45 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 27.84 +8.31 28 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 25.27 +7.29 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 23.53 +6.43 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 21.92 +6.31 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.30 +6.06 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 18.85 +5.98 27 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 17.41 +5.61 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 16.07 +5.41 27 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 14.82 +5.06 28 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 13.57 +4.72 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 12.50 +4.47 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.44 +4.21 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 10.44 +3.89 28 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.56 +3.60 28 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 8.69 +3.45 28 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.96 +3.31 28 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.24 +2.97 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.24 +10.27 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.82 +9.85 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.39 +10.19 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.98 +9.94 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.91 +9.51 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.95 +9.49 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 59.08 +9.40 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.70 +9.03 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 53.92 +8.74 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 51.82 +8.17 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 49.00 +8.02 0 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 47.35 +8.91 0 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 44.78 +7.85 0 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.63 +8.15 18 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 40.49 +8.17 20 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 38.46 +8.00 22 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 36.58 +8.05 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.58 +7.56 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 33.03 +7.90 26 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 30.90 +7.37 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 29.14 +7.16 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 27.44 +6.89 26 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 25.84 +6.71 26 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 24.24 +6.42 26 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 22.77 +6.19 27 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 21.35 +6.01 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 19.92 +5.65 27 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 18.67 +5.46 27 0 32 0
30DEC26 142.50 C 15.83 15.83 15.83 17.43 +5.27 27 9 16 +9
30DEC26 145.00 C 0.00 0.00 0.00 16.19 +4.91 27 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 15.14 +4.72 27 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 14.09 +4.54 27 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 13.04 +4.22 27 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.14 +4.01 27 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 11.28 +3.85 28 0 6 0
30DEC26 160.00 C 9.01 9.50 9.01 10.41 +3.38 28 2 6 +2
30DEC26 162.50 C 0.00 0.00 0.00 9.64 +3.16 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.97 - 24 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 34.21 - 24 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 32.45 - 25 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 30.73 - 25 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 29.14 - 25 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 27.55 - 25 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 26.01 - 26 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 24.59 - 26 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 23.17 - 26 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 21.80 - 26 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 20.57 - 26 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 19.33 - 26 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 18.10 - 26 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 17.05 - 26 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 16.00 - 26 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 14.96 - 26 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 14.01 - 26 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 13.14 - 27 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 12.28 - 27 0 0 -
TOTAL CALL 598 12,045 +380
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 73 19 44 +18
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 69 10 56 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 66 1 268 +1
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30MAR26 100.00 P 0.08 0.08 0.08 0.01 0.00 45 12 130 0
30MAR26 102.50 P 0.13 0.13 0.13 0.01 -0.01 42 2 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 123 0
30MAR26 110.00 P 0.18 0.18 0.18 0.01 -0.08 34 30 289 +30
30MAR26 112.50 P 0.20 0.20 0.20 0.02 -0.15 34 5 133 0
30MAR26 115.00 P 0.20 0.20 0.20 0.03 -0.26 33 1 44 0
30MAR26 117.50 P 0.00 0.00 0.00 0.06 -0.41 33 0 129 0
30MAR26 120.00 P 0.65 0.65 0.31 0.11 -0.64 33 7 161 +2
30MAR26 122.50 P 0.50 0.55 0.40 0.20 -0.93 33 9 68 0
30MAR26 125.00 P 1.28 1.28 0.52 0.33 -1.31 33 18 42 -8
30MAR26 127.50 P 1.20 1.20 0.85 0.53 -1.77 33 33 124 -3
30MAR26 130.00 P 1.63 1.74 0.91 0.82 -2.30 33 119 243 +22
30MAR26 132.50 P 1.83 2.07 1.50 1.22 -2.91 33 26 114 +2
30MAR26 135.00 P 3.30 3.30 1.81 1.76 -3.58 33 107 308 -1
30MAR26 137.50 P 4.71 4.71 2.60 2.44 -3.90 33 78 299 -7
30MAR26 140.00 P 4.20 4.77 3.30 3.29 -4.91 33 33 108 +9
30MAR26 142.50 P 5.40 5.40 4.30 4.32 -5.26 33 19 50 +7
30MAR26 145.00 P 9.80 9.80 6.00 5.53 -6.04 33 253 251 +250
30MAR26 147.50 P 0.00 0.00 0.00 6.95 -6.95 34 0 0 0
30MAR26 150.00 P 9.50 9.50 9.50 8.54 -6.60 34 2 2 +2
30MAR26 152.50 P 0.00 0.00 0.00 10.00 -7.26 32 0 0 0
30MAR26 155.00 P 13.00 13.00 13.00 12.20 -7.25 35 1 0 -1
30MAR26 157.50 P 0.00 0.00 0.00 14.23 -8.81 36 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 16.09 -9.39 34 0 0 0
30MAR26 162.50 P 21.54 21.54 21.54 18.17 -9.79 33 1 1 +1
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 -0.01 36 10 25 +10
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 -0.09 32 0 53 0
29APR26 105.00 P 0.27 0.27 0.27 0.03 -0.15 31 4 34 +3
29APR26 107.50 P 0.40 0.40 0.26 0.06 -0.23 32 56 92 +28
29APR26 110.00 P 0.00 0.00 0.00 0.10 -0.34 32 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.16 -0.47 32 0 45 0
29APR26 115.00 P 0.51 0.51 0.51 0.25 -0.64 32 3 153 0
29APR26 117.50 P 0.00 0.00 0.00 0.37 -0.91 32 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 0.54 -1.21 32 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.78 -1.47 32 0 33 0
29APR26 125.00 P 1.48 1.48 1.18 1.12 -1.78 32 12 43 +6
29APR26 127.50 P 0.00 0.00 0.00 1.51 -2.15 32 0 68 0
29APR26 130.00 P 2.50 2.50 2.50 1.90 -2.70 32 10 47 0
29APR26 132.50 P 3.00 3.00 3.00 2.47 -3.06 31 2 45 0
29APR26 135.00 P 4.42 4.42 3.10 3.15 -3.54 31 11 71 +11
29APR26 137.50 P 5.50 5.50 4.68 3.94 -4.16 31 9 98 +7
29APR26 140.00 P 5.30 5.30 5.30 4.98 -4.62 32 1 14 0
29APR26 142.50 P 0.00 0.00 0.00 6.06 -5.23 32 0 75 0
29APR26 145.00 P 0.00 0.00 0.00 7.34 -6.07 32 0 0 0
29APR26 147.50 P 9.33 9.33 9.33 8.91 -6.36 33 15 15 +15
29APR26 150.00 P 10.94 10.94 10.94 10.46 -6.80 33 15 15 +15
29APR26 152.50 P 0.00 0.00 0.00 12.09 -7.26 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 13.88 -6.36 34 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 15.73 -8.02 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 17.72 -8.33 34 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 19.79 -8.62 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.02 -0.07 30 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.04 -0.10 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.06 -0.15 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.10 -0.23 30 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.15 -0.33 30 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.23 -0.45 30 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.34 -0.62 30 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 0.49 -0.83 30 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 0.68 -1.08 30 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 0.96 -1.31 30 0 16 0
28MAY26 122.50 P 0.00 0.00 0.00 1.26 -1.66 30 0 59 0
28MAY26 125.00 P 2.27 2.27 2.27 1.69 -1.98 30 1 39 0
28MAY26 127.50 P 0.00 0.00 0.00 2.19 -2.32 31 0 31 0
28MAY26 130.00 P 3.40 3.40 2.80 2.78 -2.72 31 2 47 +2
28MAY26 132.50 P 0.00 0.00 0.00 3.44 -2.82 31 0 60 0
28MAY26 135.00 P 0.00 0.00 0.00 4.26 -3.54 31 0 45 0
28MAY26 137.50 P 5.18 5.23 5.18 5.12 -3.88 31 24 69 +24
28MAY26 140.00 P 6.27 6.31 6.27 6.16 -4.47 31 17 32 +17
28MAY26 142.50 P 7.49 7.49 7.49 7.26 -4.94 31 12 24 +12
28MAY26 145.00 P 8.68 8.81 8.68 8.54 -5.54 31 13 28 +13
28MAY26 147.50 P 10.25 10.25 10.25 9.99 -5.91 31 12 12 +12
28MAY26 150.00 P 11.81 11.81 11.81 11.47 -5.79 31 12 12 +12
28MAY26 152.50 P 0.00 0.00 0.00 13.10 -6.74 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 14.80 -7.16 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 16.62 -7.49 32 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 18.53 -7.84 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 20.52 -8.14 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.07 29 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.10 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.15 29 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.20 29 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 -0.28 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.22 -0.38 29 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.32 -0.51 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.44 -0.66 29 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 0.61 -0.85 29 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 0.85 -1.03 30 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.08 -1.36 29 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 1.43 -1.65 29 0 41 0
29JUN26 122.50 P 2.39 2.39 2.39 1.81 -1.97 29 15 102 0
29JUN26 125.00 P 0.00 0.00 0.00 2.36 -2.24 30 0 97 0
29JUN26 127.50 P 3.20 3.20 3.20 2.93 -2.60 30 15 87 +15
29JUN26 130.00 P 0.00 0.00 0.00 3.58 -2.90 30 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 4.35 -3.22 30 0 15 0
29JUN26 135.00 P 5.20 5.20 5.20 5.16 -3.65 30 10 49 0
29JUN26 137.50 P 6.11 6.11 6.11 6.11 -4.17 30 24 24 +24
29JUN26 140.00 P 7.30 7.30 7.30 7.17 -4.50 30 12 12 +12
29JUN26 142.50 P 8.49 8.49 8.49 8.34 -4.93 30 12 12 +12
29JUN26 145.00 P 9.65 9.80 9.65 9.61 -4.55 30 24 24 +24
29JUN26 147.50 P 0.00 0.00 0.00 11.00 -5.85 30 0 0 0
29JUN26 150.00 P 12.61 12.61 12.61 12.50 -6.18 31 12 12 +12
29JUN26 152.50 P 0.00 0.00 0.00 14.12 -6.54 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 15.76 -6.91 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 17.55 -6.91 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 19.38 -7.56 31 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 21.32 -7.84 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.05 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 -0.09 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 -0.13 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.17 -0.18 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.24 -0.21 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 -0.30 29 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.37 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.59 -0.48 29 0 98 0
29SEP26 105.00 P 1.30 1.30 1.30 0.76 -0.60 29 1 77 +1
29SEP26 107.50 P 0.00 0.00 0.00 0.99 -0.73 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.24 -0.90 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.56 -1.06 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 1.92 -1.26 29 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.35 -1.58 29 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 2.84 -1.83 29 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 3.40 -2.10 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 4.15 -2.26 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 4.85 -2.53 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.60 -2.80 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 6.49 -3.04 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.33 -3.58 29 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 8.36 -3.70 29 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 9.44 -4.13 29 0 0 0
29SEP26 142.50 P 10.68 10.77 10.68 10.64 -4.47 29 24 24 +9
29SEP26 145.00 P 0.00 0.00 0.00 11.94 -4.80 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 13.33 -4.87 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.81 -5.60 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 16.37 -5.88 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.01 -6.13 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.81 -6.34 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 21.40 -6.77 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 23.41 -6.86 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.04 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.05 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 -0.07 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.10 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.13 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.17 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.24 -0.22 28 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 -0.30 28 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.43 -0.36 28 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.56 -0.45 28 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.72 -0.55 28 0 10 0
30DEC26 100.00 P 1.86 1.86 1.86 0.90 -0.69 28 4 38 +4
30DEC26 102.50 P 2.13 2.13 2.13 1.14 -0.80 28 30 60 +15
30DEC26 105.00 P 2.43 2.43 2.43 1.40 -0.96 28 30 71 +30
30DEC26 107.50 P 2.77 2.77 2.77 1.72 -1.12 28 30 65 +30
30DEC26 110.00 P 3.16 3.16 3.16 2.08 -1.27 28 30 58 +30
30DEC26 112.50 P 0.00 0.00 0.00 2.49 -1.49 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 2.97 -1.65 28 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 3.46 -2.09 28 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 4.09 -2.29 28 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 4.87 -2.41 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 5.60 -2.70 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 6.43 -2.90 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.27 -3.22 29 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 8.25 -3.46 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 9.27 -3.69 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.31 -4.06 29 0 0 0
30DEC26 140.00 P 13.00 13.00 12.28 11.52 -4.29 29 28 29 +28
30DEC26 142.50 P 0.00 0.00 0.00 12.75 -4.52 29 0 0 0
30DEC26 145.00 P 15.52 15.52 15.52 14.00 -4.90 29 15 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.43 -5.11 29 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.87 -5.34 29 0 1 0
30DEC26 152.50 P 18.71 18.71 18.71 18.33 -5.69 29 2 2 +2
30DEC26 155.00 P 0.00 0.00 0.00 19.95 -5.92 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.59 -6.14 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.26 -6.43 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.03 -6.68 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.66 - 27 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 4.28 - 27 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 4.91 - 27 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 5.59 - 27 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 6.38 - 27 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 7.40 - 28 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 8.30 - 28 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 9.32 - 28 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 10.34 - 28 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 11.43 - 28 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 12.65 - 28 0 0 -
30MAR27 142.50 P 16.00 16.00 16.00 13.87 - 28 1 1 -
30MAR27 145.00 P 0.00 0.00 0.00 15.13 - 28 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 16.55 - 28 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 17.99 - 28 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 19.45 - 28 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 21.01 - 28 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 22.65 - 28 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 24.30 - 28 0 0 -
TOTAL PUT 1,346 13,399 +759
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$ 3.46
30MAR26 1.70 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.71 +0.04 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.66 +0.04 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.51 +0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.37 +0.04 84 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.97 +0.04 56 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 +0.06 63 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.77 +0.03 43 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.70 +0.06 62 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 +0.02 42 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 +0.03 47 0 137 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 +0.02 45 0 63 0
30MAR26 3.30 C 0.24 0.24 0.24 0.28 +0.02 46 1 333 0
30MAR26 3.40 C 0.19 0.19 0.19 0.23 +0.02 48 5 392 0
30MAR26 3.50 C 0.17 0.17 0.14 0.18 +0.02 48 54 530 +44
30MAR26 3.60 C 0.13 0.14 0.10 0.14 +0.01 48 137 413 +135
30MAR26 3.70 C 0.10 0.11 0.08 0.11 +0.01 49 368 430 +330
30MAR26 3.80 C 0.07 0.09 0.07 0.08 0.00 48 31 452 +10
30MAR26 3.90 C 0.06 0.06 0.05 0.06 0.00 48 44 313 +5
30MAR26 4.00 C 0.05 0.06 0.05 0.05 0.00 51 46 391 +5
30MAR26 4.10 C 0.03 0.03 0.03 0.03 0.00 48 14 180 -14
30MAR26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 122 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.09 +0.05 59 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 +0.04 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.90 +0.05 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.47 +0.03 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.41 +0.03 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.35 +0.03 46 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.30 +0.02 46 0 1 0
29APR26 3.50 C 0.22 0.22 0.22 0.26 +0.02 48 60 122 +47
29APR26 3.60 C 0.18 0.18 0.18 0.22 +0.02 48 5 23 0
29APR26 3.70 C 0.18 0.18 0.18 0.18 +0.01 47 40 71 +37
29APR26 3.80 C 0.00 0.00 0.00 0.15 +0.01 47 0 89 0
29APR26 3.90 C 0.12 0.12 0.12 0.13 +0.01 49 20 132 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 49 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 +0.04 46 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 +0.04 45 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.75 +0.05 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.59 +0.03 45 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.41 +0.02 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.36 +0.02 46 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.33 +0.04 49 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.24 +0.02 47 0 18 0
28MAY26 3.80 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.18 +0.01 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.78 +0.05 64 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.73 +0.05 61 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.68 +0.05 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 +0.05 56 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 +0.04 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 +0.03 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 +0.03 48 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.39 +0.05 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.19 +0.04 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.05 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 +0.04 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 +0.03 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.84 +0.04 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 +0.04 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 +0.03 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.61 +0.02 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 +0.02 43 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 +0.04 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 +0.04 47 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 +0.02 45 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.31 +0.01 45 0 43 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 +0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 +0.02 47 0 129 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 +0.02 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 0.00 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 46 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 45 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.49 +0.04 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.40 +0.04 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 +0.04 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.22 +0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.05 +0.04 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 +0.04 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.91 +0.03 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 +0.03 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 +0.03 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.67 +0.03 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.03 45 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.57 +0.02 45 0 32 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 +0.02 45 0 30 0
29SEP26 3.50 C 0.42 0.42 0.42 0.48 +0.02 45 6 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.02 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 +0.02 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 +0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.02 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.01 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 +0.01 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.42 +0.05 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 +0.04 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.26 +0.04 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.11 +0.03 41 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 +0.04 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.98 +0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.92 +0.03 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 +0.03 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 +0.03 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.71 +0.03 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.02 44 0 0 0
30DEC26 3.40 C 0.59 0.59 0.59 0.62 +0.03 45 5 16 +5
30DEC26 3.50 C 0.00 0.00 0.00 0.58 +0.03 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 +0.02 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
30DEC26 4.00 C 0.37 0.37 0.37 0.43 +0.04 47 1 40 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.01 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 +0.03 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.02 47 0 75 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 - 42 0 0 -
30MAR27 2.60 C 0.00 0.00 0.00 1.11 - 43 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.05 - 43 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.99 - 43 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.94 - 44 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.88 - 44 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.83 - 44 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.79 - 45 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.74 - 44 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.70 - 45 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.67 - 45 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.62 - 45 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.59 - 45 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.55 - 45 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.52 - 45 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.50 - 46 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.47 - 46 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.45 - 46 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.43 - 47 0 0 -
TOTAL CALL 837 9,794 +604
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 124 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 245 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 193 0
30MAR26 2.70 P 0.01 0.01 0.01 0.01 0.00 52 10 306 +10
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 54 0 397 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 0.00 53 50 503 +50
30MAR26 3.00 P 0.04 0.05 0.04 0.04 0.00 50 206 600 +200
30MAR26 3.10 P 0.07 0.07 0.07 0.05 -0.02 46 1 167 -1
30MAR26 3.20 P 0.09 0.10 0.08 0.08 -0.02 47 186 554 +161
30MAR26 3.30 P 0.12 0.14 0.12 0.11 -0.02 46 40 296 +40
30MAR26 3.40 P 0.19 0.20 0.16 0.16 -0.03 48 8 1,604 +2
30MAR26 3.50 P 0.23 0.23 0.23 0.21 -0.03 47 5 53 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.03 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.35 -0.03 51 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 -0.04 50 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 -0.03 54 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 -0.03 53 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.68 -0.04 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 -0.03 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.87 -0.03 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 -0.05 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.05 -0.04 57 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.05 60 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 -0.04 64 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 49 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 35 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 -0.02 45 0 775 0
29APR26 3.20 P 0.15 0.15 0.15 0.14 -0.01 46 50 423 +50
29APR26 3.30 P 0.00 0.00 0.00 0.18 -0.02 46 0 22 0
29APR26 3.40 P 0.00 0.00 0.00 0.22 -0.03 45 0 80 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.81 -0.03 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 -0.03 57 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 -0.04 51 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 -0.05 54 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 46 0 20 0
28MAY26 3.00 P 0.12 0.12 0.12 0.11 -0.02 45 9 14 +1
28MAY26 3.10 P 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
28MAY26 3.20 P 0.21 0.21 0.21 0.18 -0.02 45 1 16 +1
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.03 45 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 -0.03 45 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 -0.03 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.54 -0.02 50 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.76 -0.04 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.02 -0.03 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.11 -0.04 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 47 0 11 0
29JUN26 2.70 P 0.07 0.07 0.07 0.08 0.00 47 5 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 -0.03 45 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.03 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.03 46 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.03 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 -0.04 45 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 -0.03 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 -0.04 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 -0.04 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.65 -0.04 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.73 -0.04 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.81 -0.04 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 -0.04 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 -0.04 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 -0.04 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.33 -0.04 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.42 -0.04 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.51 -0.05 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.01 48 0 121 0
29SEP26 2.70 P 0.16 0.16 0.16 0.16 0.00 48 25 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.01 48 0 43 0
29SEP26 2.90 P 0.23 0.23 0.23 0.23 0.00 48 15 187 +15
29SEP26 3.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 -0.01 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.01 48 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.01 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 -0.01 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 -0.01 49 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 -0.02 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 -0.03 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 -0.03 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 -0.03 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 -0.03 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 -0.03 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 -0.03 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 204 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.01 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.01 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 208 0
30DEC26 2.60 P 0.19 0.19 0.19 0.19 0.00 48 50 280 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.22 -0.01 47 0 90 0
30DEC26 2.80 P 0.28 0.28 0.28 0.26 0.00 48 100 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.01 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 -0.02 47 0 24 0
30DEC26 3.20 P 0.45 0.45 0.45 0.43 -0.02 47 25 25 +25
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.01 48 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 -0.02 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.02 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 -0.02 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.03 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.03 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 - 47 0 0 -
30MAR27 2.60 P 0.25 0.25 0.25 0.23 - 47 5 5 -
30MAR27 2.70 P 0.00 0.00 0.00 0.27 - 47 0 0 -
30MAR27 2.80 P 0.33 0.33 0.32 0.31 - 47 10 10 -
30MAR27 2.90 P 0.37 0.37 0.36 0.35 - 47 10 10 -
30MAR27 3.00 P 0.00 0.00 0.00 0.40 - 47 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.44 - 47 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.50 - 48 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.55 - 47 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.61 - 48 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.67 - 48 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.73 - 48 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.79 - 48 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.85 - 48 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.92 - 48 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.99 - 48 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 1.06 - 48 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 1.14 - 49 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 1.21 - 49 0 0 -
TOTAL PUT 811 22,741 +604
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 63.35
30MAR26 37.00 C 0.00 0.00 0.00 26.64 +0.75 102 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.66 +0.77 99 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.63 +0.55 92 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.67 +0.77 91 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.63 +0.61 83 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.66 +0.76 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.06 +1.13 98 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.65 +0.17 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.58 +0.63 63 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.62 +0.66 63 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.63 +0.66 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.75 +0.80 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.91 +0.89 66 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.68 +0.64 52 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.23 +0.61 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.88 +0.60 41 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.68 +0.49 38 0 58 0
30MAR26 60.00 C 4.53 4.53 4.53 4.78 +0.49 37 15 215 +15
30MAR26 62.50 C 3.20 3.20 3.20 3.19 +0.33 36 1 217 0
30MAR26 65.00 C 0.00 0.00 0.00 2.00 +0.20 35 0 123 0
30MAR26 67.50 C 1.13 1.15 1.09 1.17 +0.12 35 38 319 +23
30MAR26 70.00 C 0.64 0.71 0.64 0.64 +0.07 35 37 282 +37
30MAR26 72.50 C 0.41 0.41 0.37 0.33 +0.04 35 26 337 +15
30MAR26 75.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 137 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 47 0
30MAR26 80.00 C 0.09 0.09 0.09 0.04 +0.01 36 6 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 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 18.76 +0.59 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.76 +0.57 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.88 +0.66 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.12 +0.86 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.94 +0.64 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.16 +0.81 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.80 +0.74 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.45 +0.61 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.49 +0.29 37 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.81 +0.47 37 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.33 +0.37 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.15 +0.26 36 0 275 0
29APR26 67.50 C 2.17 2.17 2.17 2.22 +0.15 36 1 21 +1
29APR26 70.00 C 0.00 0.00 0.00 1.52 +0.10 35 0 4 0
29APR26 72.50 C 0.00 0.00 0.00 1.01 +0.07 35 0 148 0
29APR26 75.00 C 0.72 0.75 0.70 0.66 +0.05 35 13 194 0
29APR26 77.50 C 0.50 0.52 0.50 0.42 +0.03 35 31 78 +31
29APR26 80.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.03 +0.63 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.09 +0.64 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.12 +0.62 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.28 +0.70 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.28 +0.61 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.08 +0.83 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.75 +0.28 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.75 +0.05 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.51 +0.44 35 0 100 0
28MAY26 62.50 C 4.97 4.97 4.97 5.10 +0.37 35 7 107 +7
28MAY26 65.00 C 3.84 3.84 3.84 3.92 +0.28 35 9 195 +9
28MAY26 67.50 C 0.00 0.00 0.00 2.96 +0.18 35 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 2.19 +0.11 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 1.59 +0.08 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.14 +0.06 35 0 23 0
28MAY26 77.50 C 0.00 0.00 0.00 0.80 +0.03 35 0 30 0
28MAY26 80.00 C 0.71 0.71 0.71 0.56 +0.03 35 1 19 0
28MAY26 82.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.05 +0.35 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.06 +0.86 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.07 +0.59 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.28 +0.85 49 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.38 +0.90 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.41 +0.87 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.24 +0.62 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.52 +0.81 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.46 +0.63 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.24 +0.77 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.39 +0.55 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.52 +0.34 37 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.96 +0.34 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.53 +0.32 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.41 +0.29 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.43 +0.20 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.64 +0.16 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.02 +0.15 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.53 +0.12 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.14 +0.08 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.84 +0.06 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.61 +0.04 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.20 +0.59 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.34 +0.63 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.42 +0.84 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.49 +0.60 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.71 +0.67 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.82 +0.24 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.01 +0.78 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.03 +0.07 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.37 -0.03 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.78 +0.25 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.31 -0.01 36 0 143 0
29SEP26 62.50 C 0.00 0.00 0.00 7.12 +0.24 36 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 6.09 +0.23 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.21 +0.20 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.40 +0.15 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.73 +0.15 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.15 +0.12 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.66 +0.14 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.26 +0.13 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.91 +0.12 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.60 +0.07 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.31 +0.05 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.90 +0.04 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.53 +0.61 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.76 +0.17 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.97 +0.35 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.10 +0.31 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.31 +0.12 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.56 +0.24 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.80 +0.19 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.15 +0.35 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.75 +0.31 34 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.52 +0.16 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.38 +0.23 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.38 +0.23 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.47 +0.19 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.65 +0.19 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 4.95 +0.15 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.29 +0.14 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.75 +0.12 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.30 +0.17 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.90 +0.16 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 2.59 +0.16 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.23 +0.13 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.88 +0.06 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.60 +0.05 36 0 1,000 0
30MAR27 46.00 C 0.00 0.00 0.00 19.09 - 33 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 18.23 - 33 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 17.52 - 33 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 16.87 - 33 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 16.21 - 33 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 14.78 - 34 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 13.28 - 34 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 11.93 - 35 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 10.77 - 35 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 9.64 - 35 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 8.66 - 35 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 7.73 - 35 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 6.93 - 35 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 6.15 - 35 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 5.51 - 35 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 4.88 - 36 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 4.38 - 36 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 3.93 - 36 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 3.54 - 36 0 0 -
TOTAL CALL 185 8,251 +138
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 218 0
30MAR26 55.00 P 0.28 0.28 0.28 0.23 -0.06 35 4 293 +4
30MAR26 57.50 P 0.56 0.56 0.56 0.55 -0.13 35 5 200 +5
30MAR26 60.00 P 1.22 1.24 1.10 1.12 -0.24 34 85 382 +58
30MAR26 62.50 P 2.09 2.12 2.07 2.05 -0.31 34 169 500 -140
30MAR26 65.00 P 0.00 0.00 0.00 3.35 -0.52 33 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 4.99 -0.66 32 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.05 -0.57 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.64 -0.24 42 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.65 -0.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.16 -0.54 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.65 -0.55 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.15 -0.68 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.65 -0.55 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.15 -0.55 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.65 -0.55 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.15 -0.55 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.65 -0.55 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 -0.05 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.37 -0.07 35 0 31 0
29APR26 55.00 P 0.72 0.72 0.72 0.70 -0.14 35 20 93 +20
29APR26 57.50 P 1.22 1.22 1.19 1.21 -0.22 34 6 53 +3
29APR26 60.00 P 0.00 0.00 0.00 1.97 -0.30 34 0 206 0
29APR26 62.50 P 3.08 3.08 3.08 3.01 -0.40 34 1 384 0
29APR26 65.00 P 0.00 0.00 0.00 4.32 -0.51 34 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 5.89 -0.61 33 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.72 -0.34 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.86 -0.54 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.87 -0.71 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.77 -0.21 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.72 -0.52 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.16 -0.67 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.65 -0.55 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.15 -0.60 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.05 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.35 -0.08 34 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.66 -0.10 34 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.09 -0.17 34 0 24 0
28MAY26 57.50 P 0.00 0.00 0.00 1.71 -0.23 34 0 15 0
28MAY26 60.00 P 2.59 2.59 2.59 2.55 -0.32 34 1 101 +1
28MAY26 62.50 P 0.00 0.00 0.00 3.62 -0.43 33 0 115 0
28MAY26 65.00 P 0.00 0.00 0.00 4.96 -0.49 33 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 6.53 -0.55 34 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.62 -0.24 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.03 -0.80 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.26 -0.67 33 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.77 -0.36 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.83 -0.59 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.25 -0.58 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.68 -0.53 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.15 -0.60 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.05 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.53 -0.05 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.07 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.79 -0.09 35 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.23 -0.17 34 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.86 -0.21 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.69 -0.25 34 0 32 0
29JUN26 60.00 P 3.73 3.74 3.73 3.93 -0.05 36 30 613 +15
29JUN26 62.50 P 0.00 0.00 0.00 4.91 -0.35 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.34 -0.41 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.89 -0.34 33 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.60 -0.67 32 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.47 -0.77 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.71 -0.65 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.81 -0.71 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.67 -1.05 26 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.21 -0.80 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.91 -0.42 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.97 -0.73 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.88 -1.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.84 -0.68 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.27 -0.68 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.08 37 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 0.92 -0.07 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.07 -0.08 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.26 -0.10 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.51 -0.10 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.72 -0.13 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.99 -0.14 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.71 -0.18 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.58 -0.21 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.63 -0.23 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.83 -0.27 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.15 -0.31 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.62 -0.33 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.24 -0.38 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.92 -0.42 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.81 -0.06 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.79 -0.44 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.82 -0.45 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.89 -0.54 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.09 -0.50 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.24 -0.61 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.46 -0.75 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.68 -0.51 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.99 -0.91 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.42 -0.36 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.40 -0.10 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 1.61 -0.10 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.82 -0.11 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.13 -0.14 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.41 -0.14 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.69 -0.14 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.52 -0.18 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.46 -0.23 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.54 -0.24 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.79 -0.27 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.12 -0.32 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.61 -0.32 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.20 -0.37 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.89 -0.37 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.71 -0.41 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.59 -0.42 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.58 -0.45 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.63 -0.41 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.49 -0.75 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.95 -0.48 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.87 -0.52 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.44 -0.55 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.68 -0.51 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 2.17 - 36 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 2.44 - 36 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 2.80 - 37 0 0 -
30MAR27 49.00 P 3.26 3.26 3.26 3.08 - 37 2 2 -
30MAR27 50.00 P 3.60 3.60 3.60 3.42 - 37 10 10 -
30MAR27 52.50 P 0.00 0.00 0.00 4.31 - 37 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 5.34 - 37 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 6.45 - 37 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 7.73 - 37 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 9.08 - 37 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 10.57 - 37 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 12.14 - 38 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 13.83 - 38 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 15.58 - 38 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 17.46 - 38 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 19.36 - 38 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 21.39 - 39 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 23.45 - 39 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 25.57 - 40 0 0 -
TOTAL PUT 333 7,522 -34
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$ 68.00
27FEB26 48.00 C 0.00 0.00 0.00 20.00 +0.11 0 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 19.00 +0.11 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 18.00 +0.11 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 15.50 +0.10 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 13.00 +0.10 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 3.00 +0.26 0 0 0 -15
27FEB26 67.50 C 0.78 1.20 0.31 0.50 -0.29 0 35 0 -5
27FEB26 70.00 C 0.05 0.20 0.01 0.00 -0.08 0 270 291 +176
27FEB26 72.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 32 0
27FEB26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
27FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
27FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
27FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 20.11 -0.11 125 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 19.10 -0.09 116 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 18.11 -0.05 112 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 15.61 +0.02 96 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 13.12 +0.11 83 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 10.61 +0.16 66 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 8.11 +0.20 52 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 5.74 +0.24 47 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 3.44 +0.03 39 0 0 0
06MAR26 67.50 C 2.00 2.41 1.87 1.78 -0.04 39 39 13 +11
06MAR26 70.00 C 0.65 1.37 0.60 0.80 -0.02 41 329 307 +161
06MAR26 72.50 C 0.31 0.69 0.31 0.27 -0.04 41 55 57 +23
06MAR26 75.00 C 0.15 0.30 0.13 0.08 -0.02 41 31 61 +23
06MAR26 77.50 C 0.08 0.08 0.08 0.02 -0.01 42 1 16 +1
06MAR26 80.00 C 0.06 0.06 0.04 0.01 0.00 47 2 35 +1
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.11 -0.22 180 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 47.17 -0.17 189 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 46.07 -0.20 144 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 45.12 -0.23 161 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.18 -0.36 169 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.31 -0.04 183 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.21 -0.12 162 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.12 -0.17 136 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 40.14 -0.23 135 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 39.32 -0.09 158 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.17 -0.18 131 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 37.28 -0.05 142 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.17 -0.24 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.33 -0.02 136 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.33 +0.03 131 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 33.15 -0.21 102 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 32.18 -0.31 103 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.25 -0.33 108 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.27 -0.16 106 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 29.36 +0.07 109 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 28.11 -0.21 69 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 27.14 -0.17 75 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 26.24 -0.13 86 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 25.24 -0.13 82 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 24.15 -0.21 66 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.16 -0.22 64 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 22.17 -0.20 63 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.17 -0.17 59 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 20.26 -0.06 65 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 19.30 +0.01 65 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.24 -0.03 57 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 15.86 +0.11 56 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.22 -0.05 39 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 10.84 -0.07 38 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 8.68 0.00 40 0 291 0
30MAR26 62.50 C 6.60 6.60 6.60 6.56 -0.13 38 2 65 0
30MAR26 65.00 C 0.00 0.00 0.00 4.86 -0.16 39 0 128 0
30MAR26 67.50 C 3.83 3.99 3.49 3.57 -0.04 41 406 821 +372
30MAR26 70.00 C 2.69 3.12 2.44 2.50 -0.01 41 219 1,470 +92
30MAR26 72.50 C 1.50 2.22 1.50 1.67 -0.01 41 40 350 +13
30MAR26 75.00 C 1.30 1.60 1.08 1.06 -0.02 41 51 1,045 +26
30MAR26 77.50 C 1.14 1.14 0.96 0.65 -0.03 41 34 334 +14
30MAR26 80.00 C 0.70 0.90 0.64 0.38 -0.03 41 55 925 +7
30MAR26 82.50 C 0.58 0.61 0.50 0.22 -0.02 41 10 213 +8
30MAR26 85.00 C 0.42 0.45 0.37 0.12 -0.02 41 91 869 -46
30MAR26 87.50 C 0.30 0.31 0.30 0.07 -0.01 41 55 306 -17
30MAR26 90.00 C 0.21 0.24 0.21 0.04 0.00 42 10 1,136 -3
30MAR26 92.50 C 0.17 0.17 0.17 0.02 -0.01 42 10 284 -10
30MAR26 95.00 C 0.13 0.13 0.13 0.01 -0.01 42 8 710 0
30MAR26 97.50 C 0.11 0.11 0.11 0.01 0.00 44 10 146 +10
30MAR26 100.00 C 0.09 0.09 0.08 0.01 0.00 47 23 343 +15
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 53 0 538 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 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 77 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
29APR26 48.00 C 0.00 0.00 0.00 20.54 +0.03 54 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 19.40 -0.12 46 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 18.51 +0.02 48 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 16.23 +0.09 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.79 -0.05 42 0 0 0
29APR26 57.50 C 11.62 11.62 11.62 11.66 +0.04 42 10 0 -10
29APR26 60.00 C 0.00 0.00 0.00 9.63 -0.03 41 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 7.70 -0.13 39 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 6.17 -0.19 39 0 180 0
29APR26 67.50 C 5.00 5.00 5.00 4.92 -0.12 40 1 532 +1
29APR26 70.00 C 4.21 4.58 4.00 3.88 -0.03 41 47 248 +15
29APR26 72.50 C 3.29 3.35 3.29 2.94 -0.05 41 3 162 +3
29APR26 75.00 C 2.64 2.75 2.55 2.18 -0.07 41 24 781 +13
29APR26 77.50 C 2.13 2.29 2.13 1.60 -0.07 41 17 190 +13
29APR26 80.00 C 1.76 2.00 1.62 1.15 -0.07 41 42 262 +3
29APR26 82.50 C 1.48 1.48 1.47 0.82 -0.06 41 9 129 -4
29APR26 85.00 C 1.16 1.16 1.10 0.57 -0.06 40 37 664 +37
29APR26 87.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 175 0
29APR26 90.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 138 0
29APR26 92.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 123 0
29APR26 95.00 C 0.55 0.60 0.54 0.12 -0.03 40 35 336 -28
29APR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 99 0
29APR26 100.00 C 0.45 0.45 0.38 0.06 -0.01 41 14 580 -6
29APR26 102.50 C 0.37 0.38 0.37 0.04 -0.01 41 4 23 +4
29APR26 105.00 C 0.30 0.32 0.26 0.03 0.00 42 5 28 +5
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 42 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 20.70 -0.14 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.78 -0.12 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.75 -0.22 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.57 -0.14 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.39 -0.19 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.34 -0.26 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.47 -0.27 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.85 -0.06 41 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 7.37 -0.16 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.16 -0.19 42 0 2 0
28MAY26 70.00 C 5.00 5.40 5.00 5.17 -0.08 43 2 57 0
28MAY26 72.50 C 0.00 0.00 0.00 4.19 -0.10 43 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 3.37 -0.10 43 0 115 0
28MAY26 77.50 C 3.33 3.33 3.22 2.68 -0.11 42 16 50 -15
28MAY26 80.00 C 2.85 2.87 2.75 2.11 -0.12 42 22 1,543 +20
28MAY26 82.50 C 2.50 2.50 2.50 1.66 -0.11 42 2 34 +2
28MAY26 85.00 C 0.00 0.00 0.00 1.29 -0.10 42 0 42 0
28MAY26 87.50 C 1.69 1.69 1.67 0.99 -0.10 42 6 52 -6
28MAY26 90.00 C 0.00 0.00 0.00 0.76 -0.09 42 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.58 -0.08 42 0 55 0
28MAY26 95.00 C 1.15 1.15 1.15 0.44 -0.07 42 2 119 0
28MAY26 97.50 C 1.10 1.10 1.05 0.33 -0.06 42 4 80 0
28MAY26 100.00 C 0.82 0.84 0.82 0.25 -0.05 42 9 13 +9
28MAY26 102.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 14 0
28MAY26 105.00 C 0.62 0.62 0.62 0.14 -0.03 42 20 25 -2
28MAY26 107.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 36 0
28MAY26 112.50 C 0.46 0.46 0.46 0.06 -0.02 42 1 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 38.57 -0.04 79 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.52 -0.10 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.56 -0.10 72 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.53 -0.18 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.56 -0.17 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.61 -0.15 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.61 -0.13 62 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.65 -0.12 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.73 -0.09 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.75 -0.04 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.78 -0.07 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.77 -0.09 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.70 -0.24 50 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 25.71 -0.17 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.78 -0.16 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.87 -0.14 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.86 -0.24 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.97 -0.16 46 0 0 0
29JUN26 48.00 C 20.23 20.23 20.23 21.09 -0.03 46 15 40 +7
29JUN26 49.00 C 0.00 0.00 0.00 20.16 -0.15 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.17 -0.14 43 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 16.98 -0.13 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 14.92 -0.19 41 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 13.02 -0.26 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.38 -0.22 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 9.82 -0.21 42 0 103 0
29JUN26 65.00 C 8.20 8.83 8.20 8.36 -0.22 41 2 100 +1
29JUN26 67.50 C 0.00 0.00 0.00 7.25 -0.23 42 0 194 0
29JUN26 70.00 C 6.21 6.21 6.21 6.24 -0.13 43 10 402 +10
29JUN26 72.50 C 5.23 5.23 5.23 5.28 -0.11 43 3 357 0
29JUN26 75.00 C 4.79 5.13 4.79 4.41 -0.13 43 28 191 +10
29JUN26 77.50 C 4.45 4.45 4.45 3.66 -0.15 43 15 816 +15
29JUN26 80.00 C 3.70 3.70 3.70 3.03 -0.15 43 1 523 -1
29JUN26 82.50 C 0.00 0.00 0.00 2.49 -0.15 43 0 94 0
29JUN26 85.00 C 2.84 2.84 2.84 2.04 -0.15 43 8 228 0
29JUN26 87.50 C 0.00 0.00 0.00 1.67 -0.13 43 0 232 0
29JUN26 90.00 C 2.35 2.35 2.35 1.36 -0.12 43 1 1,421 0
29JUN26 92.50 C 0.00 0.00 0.00 1.10 -0.12 43 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.89 -0.10 43 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.72 -0.09 43 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.57 -0.09 42 0 305 0
29JUN26 102.50 C 0.00 0.00 0.00 0.46 -0.08 42 0 599 0
29JUN26 105.00 C 1.10 1.15 1.10 0.37 -0.06 42 4 47 0
29JUN26 107.50 C 1.10 1.10 1.10 0.29 -0.06 42 2 22 +2
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 92 0
29JUN26 127.50 C 0.52 0.52 0.52 0.05 -0.01 43 2 49 +2
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 29.31 -0.24 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.37 -0.26 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.40 -0.25 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.49 -0.18 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 25.58 -0.14 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.69 -0.14 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.83 -0.23 44 0 0 0
29SEP26 47.00 C 23.00 23.00 23.00 22.99 -0.04 44 1 8 +1
29SEP26 48.00 C 0.00 0.00 0.00 22.16 -0.19 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.29 -0.24 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.52 -0.12 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 18.55 -0.14 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 16.76 -0.18 42 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 15.14 -0.13 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 13.62 -0.13 43 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 12.25 -0.25 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.02 -0.23 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 9.90 -0.13 44 0 264 0
29SEP26 70.00 C 9.20 9.20 9.20 8.98 +0.03 45 2 572 -2
29SEP26 72.50 C 0.00 0.00 0.00 8.15 +0.19 45 0 166 0
29SEP26 75.00 C 7.52 7.52 7.52 7.25 +0.18 45 2 61 0
29SEP26 77.50 C 6.81 6.81 6.80 6.43 +0.17 45 3 89 0
29SEP26 80.00 C 6.41 6.41 6.18 5.70 +0.16 45 22 2,399 +16
29SEP26 82.50 C 0.00 0.00 0.00 5.04 +0.15 45 0 35 0
29SEP26 85.00 C 5.24 5.24 5.24 4.45 +0.13 45 2 76 0
29SEP26 87.50 C 0.00 0.00 0.00 3.92 +0.12 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 3.46 +0.11 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 3.04 +0.10 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 2.67 +0.08 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 +0.08 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.06 +0.07 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 +0.06 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 +0.06 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.39 +0.05 45 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.22 +0.05 45 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 1.07 +0.04 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 +0.04 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.82 +0.03 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 +0.03 45 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 29.99 -0.22 47 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 29.09 -0.23 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 28.21 -0.24 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 27.36 -0.24 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.51 -0.25 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.68 -0.23 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 24.87 -0.24 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.06 -0.25 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.28 -0.25 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.51 -0.29 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.77 -0.19 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 20.02 -0.28 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.38 -0.18 43 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 16.88 -0.28 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.53 -0.17 44 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 14.25 -0.18 44 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.10 -0.13 44 0 45 0
30DEC26 67.50 C 12.13 12.46 12.13 12.07 -0.15 45 2 2 0
30DEC26 70.00 C 11.40 11.40 11.20 11.03 -0.19 45 2 607 +2
30DEC26 72.50 C 0.00 0.00 0.00 10.20 -0.03 45 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 9.40 +0.07 46 0 18 0
30DEC26 77.50 C 0.00 0.00 0.00 8.56 +0.06 46 0 33 0
30DEC26 80.00 C 8.35 8.35 8.35 7.79 +0.05 46 2 12 0
30DEC26 82.50 C 0.00 0.00 0.00 7.08 +0.04 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.43 +0.02 45 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 5.84 +0.02 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.31 +0.02 45 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 4.82 +0.01 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.37 0.00 45 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 3.96 -0.01 45 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 3.60 0.00 45 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 3.26 -0.01 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.96 -0.01 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.68 -0.02 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.43 -0.02 45 0 13 0
30DEC26 112.50 C 0.00 0.00 0.00 2.21 -0.01 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.00 -0.02 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.81 -0.02 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.65 -0.02 45 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 24.35 - 43 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 23.64 - 43 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 22.95 - 43 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 21.31 - 43 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 19.78 - 43 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 18.37 - 44 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 17.06 - 44 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 15.88 - 44 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 14.80 - 45 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 13.79 - 45 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 12.87 - 45 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 12.05 - 46 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 11.15 - 46 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 10.30 - 46 0 0 -
30MAR27 80.00 C 9.99 9.99 9.99 9.51 - 46 1 1 -
30MAR27 82.50 C 0.00 0.00 0.00 8.79 - 45 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 8.11 - 45 0 0 -
30MAR27 87.50 C 8.30 8.30 8.30 7.49 - 45 2 2 -
30MAR27 90.00 C 8.10 8.10 8.10 6.91 - 45 2 2 -
TOTAL CALL 2,253 35,130 +974
27FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
27FEB26 65.00 P 0.03 0.03 0.01 0.00 -0.05 0 26 74 +25
27FEB26 67.50 P 0.80 0.90 0.01 0.00 -0.64 0 423 192 +72
27FEB26 70.00 P 2.05 2.05 1.30 2.00 -0.47 0 74 0 -112
27FEB26 72.50 P 4.20 4.20 4.00 4.50 -0.40 0 9 0 -9
27FEB26 75.00 P 0.00 0.00 0.00 7.00 -0.40 0 0 0 -1
27FEB26 77.50 P 0.00 0.00 0.00 9.50 -0.40 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 12.00 -0.40 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 17.00 -0.40 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.50 -0.40 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 22.00 -0.40 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 24.50 -0.40 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
06MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
06MAR26 62.50 P 0.16 0.16 0.12 0.11 -0.09 40 18 90 +14
06MAR26 65.00 P 0.80 0.80 0.38 0.44 -0.21 40 79 85 +32
06MAR26 67.50 P 2.10 2.10 1.07 1.25 -0.33 40 282 138 +61
06MAR26 70.00 P 2.76 2.92 2.55 2.83 -0.24 43 65 112 +54
06MAR26 72.50 P 4.70 4.80 4.70 4.83 -0.22 45 8 24 +8
06MAR26 75.00 P 0.00 0.00 0.00 7.08 -0.39 44 0 1 0
06MAR26 77.50 P 0.00 0.00 0.00 9.50 -0.41 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 12.00 -0.40 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 17.00 -0.40 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 19.50 -0.40 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 22.00 -0.40 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 24.50 -0.40 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 302 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 644 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 41 1 191 +1
30MAR26 55.00 P 0.20 0.20 0.12 0.11 -0.05 41 3 852 +3
30MAR26 57.50 P 0.34 0.34 0.22 0.26 -0.08 41 15 530 +10
30MAR26 60.00 P 0.74 0.91 0.43 0.54 -0.14 40 52 847 +6
30MAR26 62.50 P 1.10 1.15 0.85 1.04 -0.19 40 143 1,394 +24
30MAR26 65.00 P 2.00 2.09 1.55 1.79 -0.27 40 82 1,372 +54
30MAR26 67.50 P 2.92 3.20 2.59 2.90 -0.25 40 79 547 +45
30MAR26 70.00 P 5.10 5.10 4.35 4.33 -0.21 41 4 2,099 +3
30MAR26 72.50 P 6.03 6.03 6.03 6.13 -0.29 43 1 328 -1
30MAR26 75.00 P 0.00 0.00 0.00 8.12 -0.10 44 0 193 0
30MAR26 77.50 P 0.00 0.00 0.00 10.30 -0.20 47 0 96 0
30MAR26 80.00 P 12.24 12.24 12.24 12.53 -0.17 48 2 196 +1
30MAR26 82.50 P 14.60 14.80 14.50 14.74 -0.27 46 8 169 +4
30MAR26 85.00 P 0.00 0.00 0.00 17.21 -0.23 50 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 19.50 -0.41 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.00 -0.40 0 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 24.50 -0.40 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.00 -0.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.50 -0.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.00 -0.40 0 0 68 0
30MAR26 102.50 P 0.00 0.00 0.00 34.51 -0.39 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.01 -0.39 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.50 -0.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.00 -0.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.50 -0.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.00 -0.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.50 -0.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.00 -0.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.50 -0.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.00 -0.40 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.50 -0.40 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.00 -0.40 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.50 -0.40 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 67.02 -0.38 104 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.50 -0.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.00 -0.40 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 75 0
29APR26 52.50 P 0.00 0.00 0.00 0.23 -0.08 40 0 30 0
29APR26 55.00 P 0.60 0.60 0.36 0.44 -0.12 40 4 98 +3
29APR26 57.50 P 0.98 0.98 0.93 0.77 -0.18 40 2 159 0
29APR26 60.00 P 1.37 1.37 1.24 1.28 -0.23 40 16 363 +16
29APR26 62.50 P 2.42 2.42 1.87 1.97 -0.28 39 27 282 -19
29APR26 65.00 P 3.50 3.50 2.96 2.87 -0.32 39 16 531 -10
29APR26 67.50 P 3.99 4.12 3.99 4.07 -0.28 40 11 493 -10
29APR26 70.00 P 5.50 5.50 5.50 5.60 -0.13 41 2 497 -1
29APR26 72.50 P 7.23 7.23 7.23 7.26 -0.32 42 1 383 0
29APR26 75.00 P 9.85 9.85 9.85 9.08 -0.37 43 30 1,063 -30
29APR26 77.50 P 0.00 0.00 0.00 11.08 -0.34 44 0 91 0
29APR26 80.00 P 13.35 13.35 13.35 13.22 -0.29 45 2 156 0
29APR26 82.50 P 0.00 0.00 0.00 15.46 -0.24 47 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 17.67 -0.18 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 19.92 -0.20 46 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 22.25 -0.17 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.73 -0.20 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.11 -0.30 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.63 -0.27 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.00 -0.40 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.51 -0.39 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.03 -0.37 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.50 -0.40 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.00 -0.40 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.50 -0.40 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 47.00 -0.40 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.50 -0.40 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.00 -0.40 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 54.50 -0.40 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.00 -0.40 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.50 -0.40 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.00 -0.40 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.50 -0.40 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 67.02 -0.38 80 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.50 -0.40 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.00 -0.40 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.35 -0.10 42 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.59 -0.15 41 0 156 0
28MAY26 55.00 P 0.95 0.95 0.91 0.95 -0.20 41 60 278 +60
28MAY26 57.50 P 1.36 1.36 1.29 1.44 -0.25 41 40 220 0
28MAY26 60.00 P 2.10 2.11 1.90 2.08 -0.31 41 34 92 +34
28MAY26 62.50 P 0.00 0.00 0.00 2.89 -0.36 41 0 550 0
28MAY26 65.00 P 3.88 3.88 3.87 3.88 -0.39 41 101 439 +86
28MAY26 67.50 P 5.14 5.14 5.14 5.19 -0.28 42 5 169 0
28MAY26 70.00 P 0.00 0.00 0.00 6.71 -0.26 43 0 209 0
28MAY26 72.50 P 0.00 0.00 0.00 8.38 -0.25 44 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 10.13 -0.31 44 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 12.01 -0.35 45 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 14.02 -0.28 45 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.16 -0.10 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.37 -0.21 48 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 20.63 +0.04 49 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.84 -0.11 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.11 -0.11 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.46 -0.01 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.79 -0.19 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.32 -0.11 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.70 -0.21 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.17 -0.23 53 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 39.55 -0.35 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 42.03 -0.37 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 44.50 -0.40 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 47.00 -0.40 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 49.50 -0.40 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 52.00 -0.40 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 54.50 -0.40 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 57.00 -0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 42 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 165 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 -0.06 42 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.09 42 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 -0.10 42 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.44 -0.12 42 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 -0.13 42 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 -0.15 42 0 756 0
29JUN26 52.50 P 0.96 0.96 0.81 1.00 -0.19 42 35 354 +30
29JUN26 55.00 P 1.35 1.35 1.28 1.47 -0.23 42 17 318 0
29JUN26 57.50 P 2.00 2.00 1.95 2.08 -0.27 42 4 241 -2
29JUN26 60.00 P 2.58 2.58 2.54 2.82 -0.33 41 30 360 +30
29JUN26 62.50 P 0.00 0.00 0.00 3.71 -0.38 41 0 342 0
29JUN26 65.00 P 0.00 0.00 0.00 4.74 -0.43 41 0 242 0
29JUN26 67.50 P 6.10 6.10 6.10 6.06 -0.31 42 100 584 +81
29JUN26 70.00 P 0.00 0.00 0.00 7.58 -0.18 43 0 1,487 0
29JUN26 72.50 P 0.00 0.00 0.00 9.30 -0.18 44 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.98 -0.23 44 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.83 -0.35 45 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 14.78 -0.38 45 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 16.81 -0.29 46 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.96 -0.17 47 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 21.09 -0.13 47 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 23.45 +0.06 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 25.62 -0.04 49 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 28.03 +0.03 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.39 +0.16 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.75 +0.07 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.05 +0.01 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.31 -0.14 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.96 +0.05 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.21 -0.19 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.70 -0.20 54 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 47.09 -0.31 53 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 49.61 -0.29 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 52.02 -0.38 53 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.50 -0.40 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.00 -0.40 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.50 -0.40 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.00 -0.40 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 64.50 -0.40 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.02 -0.38 62 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 69.50 -0.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.00 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.79 -0.03 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.91 -0.03 44 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.06 -0.04 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 -0.04 44 0 24 0
29SEP26 48.00 P 1.14 1.14 1.14 1.38 -0.04 44 15 17 +7
29SEP26 49.00 P 0.00 0.00 0.00 1.58 -0.05 44 0 75 0
29SEP26 50.00 P 0.00 0.00 0.00 1.79 -0.05 44 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.37 -0.07 44 0 695 0
29SEP26 55.00 P 2.67 2.67 2.67 3.05 -0.07 44 5 320 +5
29SEP26 57.50 P 3.48 3.48 3.48 3.87 -0.10 44 15 200 +14
29SEP26 60.00 P 4.58 4.58 4.58 4.78 -0.12 43 2 167 0
29SEP26 62.50 P 5.54 5.54 5.54 5.82 -0.12 43 9 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.98 -0.14 43 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.25 -0.14 43 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.81 -0.12 44 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 11.43 -0.15 45 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 13.20 -0.18 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 15.01 -0.21 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.91 -0.13 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.85 -0.03 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.84 -0.04 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.90 -0.03 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.99 -0.12 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.18 -0.20 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.39 -0.05 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.60 +0.07 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.83 +0.04 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.12 +0.20 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.43 +0.09 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.70 +0.01 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.02 -0.14 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.40 -0.03 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.73 -0.10 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.12 +0.15 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.51 -0.14 53 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.86 -0.06 44 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 0.98 -0.07 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.13 -0.08 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 -0.08 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.45 -0.09 44 0 2 0
30DEC26 45.00 P 1.32 1.32 1.32 1.62 -0.11 44 2 21 +2
30DEC26 46.00 P 0.00 0.00 0.00 1.84 -0.11 44 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.05 -0.12 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.27 -0.11 44 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 2.50 -0.14 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.78 -0.14 44 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 3.47 -0.15 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.31 -0.18 44 0 72 0
30DEC26 57.50 P 0.00 0.00 0.00 5.18 -0.21 44 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.23 -0.22 44 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 -0.25 44 0 60 0
30DEC26 65.00 P 0.00 0.00 0.00 8.53 -0.26 44 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.94 -0.12 44 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 11.49 -0.06 44 0 643 0
30DEC26 72.50 P 13.02 13.02 13.02 13.16 -0.04 45 2 614 +2
30DEC26 75.00 P 0.00 0.00 0.00 14.77 -0.17 45 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 16.59 -0.16 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 18.46 -0.11 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 20.36 -0.12 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.33 -0.12 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 24.28 -0.11 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 26.34 -0.17 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.42 -0.02 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.54 -0.15 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 32.74 +0.05 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.96 +0.10 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.20 +0.15 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.44 +0.17 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.68 +0.17 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.94 +0.14 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.22 +0.17 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.53 +0.20 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.88 +0.21 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.24 -0.01 53 0 16 0
30MAR27 48.00 P 2.47 2.52 2.47 3.04 - 44 2 2 -
30MAR27 49.00 P 0.00 0.00 0.00 3.33 - 44 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 3.61 - 44 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 4.41 - 44 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 5.29 - 44 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 6.27 - 44 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 7.34 - 44 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 8.47 - 44 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 9.73 - 43 0 0 -
30MAR27 67.50 P 11.01 11.01 11.01 11.09 - 44 1 1 -
30MAR27 70.00 P 0.00 0.00 0.00 12.60 - 44 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 14.25 - 44 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 15.99 - 45 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 17.79 - 45 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 19.75 - 46 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 21.61 - 47 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 23.53 - 47 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 25.46 - 47 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 27.41 - 48 0 0 -
TOTAL PUT 1,964 35,389 +592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 58.25
30MAR26 43.00 C 0.00 0.00 0.00 15.81 +0.77 77 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.45 +0.51 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.75 +0.59 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.50 +0.49 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.59 +0.70 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.75 +0.69 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.67 +0.62 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.62 +0.19 39 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.44 +0.33 38 0 0 0
30MAR26 55.00 C 3.74 3.79 3.74 4.59 +0.10 38 2 21 -1
30MAR26 57.50 C 2.36 2.96 2.36 2.98 -0.11 37 80 191 +73
30MAR26 60.00 C 1.52 1.90 1.48 1.85 -0.20 37 70 648 +5
30MAR26 62.50 C 1.07 1.15 0.92 1.06 -0.25 37 140 741 +50
30MAR26 65.00 C 0.55 0.70 0.47 0.56 -0.23 37 237 952 +90
30MAR26 67.50 C 0.27 0.41 0.27 0.28 -0.17 37 130 815 +46
30MAR26 70.00 C 0.31 0.31 0.21 0.13 -0.12 36 150 1,780 -52
30MAR26 72.50 C 0.14 0.16 0.14 0.06 -0.07 37 45 347 0
30MAR26 75.00 C 0.06 0.11 0.06 0.03 -0.04 38 20 988 +17
30MAR26 77.50 C 0.05 0.06 0.05 0.01 -0.03 37 3 180 -3
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 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 67 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 72 0 39 0
30MAR26 110.00 C 0.04 0.04 0.04 0.01 0.00 75 12 122 +12
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 14.45 +0.28 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.75 +0.59 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.86 +0.74 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.73 +0.42 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.75 +0.44 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.91 +0.63 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.38 +0.45 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.38 +0.29 40 0 28 0
29APR26 55.00 C 5.66 5.66 5.66 5.76 +0.39 40 15 80 +15
29APR26 57.50 C 3.77 3.84 3.77 4.35 +0.32 40 146 205 +131
29APR26 60.00 C 3.13 3.13 3.13 3.18 +0.20 40 12 137 0
29APR26 62.50 C 2.00 2.00 2.00 2.26 +0.13 40 15 366 -15
29APR26 65.00 C 1.48 1.73 1.48 1.57 +0.09 39 162 341 -68
29APR26 67.50 C 0.00 0.00 0.00 1.06 +0.05 39 0 217 0
29APR26 70.00 C 0.80 0.85 0.80 0.70 +0.03 39 17 209 +17
29APR26 72.50 C 0.62 0.62 0.62 0.45 +0.01 39 15 287 +15
29APR26 75.00 C 0.38 0.48 0.36 0.29 +0.01 39 18 109 +14
29APR26 77.50 C 0.00 0.00 0.00 0.18 0.00 39 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.11 0.00 39 0 101 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 0.00 39 0 62 0
29APR26 85.00 C 0.10 0.10 0.10 0.04 0.00 39 1 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 51 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 15.09 +0.92 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.09 +0.34 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.27 +0.63 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.00 +0.03 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.39 +0.81 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.54 +0.59 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.55 -0.04 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.11 +0.70 40 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.47 +0.40 39 0 6 0
28MAY26 57.50 C 0.00 0.00 0.00 5.11 +0.33 39 0 28 0
28MAY26 60.00 C 0.00 0.00 0.00 3.89 +0.17 38 0 138 0
28MAY26 62.50 C 0.00 0.00 0.00 3.04 +0.12 39 0 53 0
28MAY26 65.00 C 2.44 2.44 2.34 2.38 +0.15 40 150 111 +41
28MAY26 67.50 C 0.00 0.00 0.00 1.77 +0.11 40 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.30 +0.08 40 0 19 0
28MAY26 72.50 C 1.12 1.12 1.10 0.94 +0.06 40 15 75 0
28MAY26 75.00 C 0.00 0.00 0.00 0.68 +0.04 40 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
28MAY26 80.00 C 0.49 0.49 0.49 0.34 +0.02 39 2 64 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.09 +0.52 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.09 +0.34 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.27 +0.63 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.95 +0.79 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.47 +0.21 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.37 +1.00 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.98 +0.39 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.33 +0.36 38 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 7.09 +0.38 40 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 5.80 +0.37 40 0 33 0
29JUN26 60.00 C 4.30 4.30 4.30 4.83 +0.43 41 2 87 +2
29JUN26 62.50 C 3.74 3.74 3.74 3.82 +0.30 41 15 95 -15
29JUN26 65.00 C 0.00 0.00 0.00 3.07 +0.29 41 0 688 0
29JUN26 67.50 C 0.00 0.00 0.00 2.42 +0.24 41 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 1.88 +0.19 41 0 2,083 0
29JUN26 72.50 C 1.50 1.50 1.50 1.45 +0.16 40 15 728 +15
29JUN26 75.00 C 1.30 1.30 1.30 1.13 +0.15 40 15 1,193 +15
29JUN26 77.50 C 0.00 0.00 0.00 0.86 +0.11 40 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.64 +0.08 40 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.50 +0.08 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 70 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.90 +0.17 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.51 +0.95 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.02 +0.86 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.29 +0.62 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.39 +0.89 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.28 +0.14 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.27 +1.18 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.71 +0.71 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.20 +0.45 42 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 7.96 +0.38 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.95 +0.39 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.03 +0.35 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.22 +0.30 43 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 4.50 +0.27 43 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.81 +0.21 42 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.28 +0.21 42 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.77 +0.17 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.37 +0.16 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.99 +0.13 42 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.71 +0.13 42 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.42 +0.10 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.22 +0.13 42 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.02 +0.12 42 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.86 +0.09 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 +0.07 42 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.59 +0.05 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 +0.04 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 +0.03 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 3 0
29SEP26 112.50 C 0.38 0.38 0.38 0.21 +0.02 42 1 23 +1
30DEC26 44.00 C 0.00 0.00 0.00 17.28 +0.73 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.40 -0.01 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.68 +0.37 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.31 +0.47 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.42 +0.27 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.76 +0.25 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.74 +1.01 44 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 12.10 +0.79 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.88 +0.50 43 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.72 +0.43 43 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 8.64 +0.37 43 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 7.73 +0.30 43 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 6.90 +0.30 43 0 9 0
30DEC26 67.50 C 0.00 0.00 0.00 6.10 +0.27 43 0 140 0
30DEC26 70.00 C 5.25 5.25 5.25 5.44 +0.27 43 15 42 0
30DEC26 72.50 C 0.00 0.00 0.00 4.78 +0.24 43 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.25 +0.22 43 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.74 +0.22 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.30 +0.17 43 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.93 +0.18 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.55 +0.14 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.27 +0.20 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 +0.19 42 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 18.47 - 44 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 17.79 - 44 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 17.05 - 43 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 16.36 - 42 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 15.75 - 42 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 15.32 - 43 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 14.75 - 43 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 13.26 - 42 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 12.19 - 43 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 11.08 - 43 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 10.17 - 43 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 9.24 - 43 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 8.41 - 43 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 7.66 - 43 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 6.93 - 43 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 6.29 - 43 0 0 -
30MAR27 75.00 C 5.30 5.30 5.30 5.65 - 43 1 1 -
30MAR27 77.50 C 0.00 0.00 0.00 5.14 - 43 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 4.65 - 43 0 0 -
TOTAL CALL 1,521 21,201 +407
30MAR26 43.00 P 0.07 0.07 0.07 0.01 -0.02 41 1 171 -1
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.05 38 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.08 37 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.11 37 0 24 0
30MAR26 48.00 P 0.20 0.20 0.20 0.08 -0.16 37 5 90 +5
30MAR26 49.00 P 0.20 0.20 0.20 0.12 -0.22 36 16 180 +16
30MAR26 50.00 P 0.34 0.37 0.29 0.19 -0.29 36 31 412 +1
30MAR26 52.50 P 0.82 0.82 0.55 0.51 -0.45 36 300 734 +23
30MAR26 55.00 P 1.57 1.57 1.07 1.07 -0.64 36 221 553 -149
30MAR26 57.50 P 2.32 2.53 1.94 2.02 -0.81 36 123 1,149 -52
30MAR26 60.00 P 4.20 4.20 4.20 3.39 -0.87 36 3 1,271 -3
30MAR26 62.50 P 5.02 5.02 5.02 5.16 -0.87 36 10 1,195 0
30MAR26 65.00 P 7.30 7.30 7.20 6.97 -1.03 31 31 716 -31
30MAR26 67.50 P 9.37 9.48 9.34 9.53 -0.55 40 18 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.01 -0.91 46 0 1,501 0
30MAR26 72.50 P 0.00 0.00 0.00 14.25 -0.70 0 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 16.75 -0.66 0 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.25 -0.65 0 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 21.75 -0.69 0 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 24.25 -0.65 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.75 -0.65 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 29.25 -0.65 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.76 -1.18 68 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.25 -0.65 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.75 -0.65 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.42 -0.57 97 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.84 -0.56 94 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.25 -0.96 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.75 -0.65 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.29 -0.61 98 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.75 -0.65 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.52 -0.38 125 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.75 -0.65 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 59.25 -0.87 0 0 0 0
29APR26 44.00 P 0.27 0.27 0.27 0.13 -0.04 39 1 11 +1
29APR26 45.00 P 0.00 0.00 0.00 0.18 -0.06 39 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 -0.08 39 0 37 0
29APR26 47.00 P 0.50 0.50 0.50 0.34 -0.10 39 2 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.45 -0.13 39 0 37 0
29APR26 49.00 P 0.00 0.00 0.00 0.60 -0.14 39 0 95 0
29APR26 50.00 P 0.96 1.00 0.81 0.77 -0.18 39 131 484 -39
29APR26 52.50 P 1.58 1.58 1.31 1.31 -0.23 39 32 416 +7
29APR26 55.00 P 2.66 2.66 2.10 2.09 -0.33 38 308 360 +257
29APR26 57.50 P 0.00 0.00 0.00 3.17 -0.39 38 0 195 0
29APR26 60.00 P 5.13 5.13 5.13 4.53 -0.47 38 15 3,648 +15
29APR26 62.50 P 0.00 0.00 0.00 6.22 -0.50 39 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.18 -0.48 41 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.34 -0.44 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.14 -0.78 38 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 14.49 -0.76 39 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.85 -0.64 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.81 -0.12 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.07 -0.37 54 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.63 -0.46 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.75 -0.65 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.47 -0.45 62 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.76 -1.18 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.25 -0.95 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.88 -0.52 68 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.42 -0.57 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.84 -0.56 71 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.63 -0.58 86 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.07 -0.64 87 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.47 -0.53 85 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.88 -0.52 84 0 0 0
28MAY26 44.00 P 0.45 0.45 0.45 0.33 -0.07 40 2 20 +2
28MAY26 45.00 P 0.00 0.00 0.00 0.43 -0.08 39 0 8 0
28MAY26 46.00 P 0.72 0.72 0.72 0.54 -0.11 39 15 73 +15
28MAY26 47.00 P 0.00 0.00 0.00 0.70 -0.10 40 0 132 0
28MAY26 48.00 P 0.00 0.00 0.00 0.86 -0.14 40 0 101 0
28MAY26 49.00 P 1.07 1.07 1.07 1.04 -0.16 39 15 53 +15
28MAY26 50.00 P 1.28 1.28 1.28 1.25 -0.19 39 50 69 -50
28MAY26 52.50 P 0.00 0.00 0.00 1.92 -0.26 39 0 212 0
28MAY26 55.00 P 0.00 0.00 0.00 2.84 -0.33 39 0 667 0
28MAY26 57.50 P 0.00 0.00 0.00 4.04 -0.36 39 0 50 0
28MAY26 60.00 P 5.62 5.62 5.62 5.41 -0.46 40 15 191 0
28MAY26 62.50 P 7.54 7.54 7.54 7.03 -0.45 40 6 379 0
28MAY26 65.00 P 9.20 9.20 9.18 8.88 -0.47 41 24 90 +15
28MAY26 67.50 P 0.00 0.00 0.00 10.92 -0.39 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.43 -0.60 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.73 -0.52 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.29 -0.63 43 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 19.81 -0.25 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.07 -0.39 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.63 -0.83 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.09 -0.31 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 -0.06 40 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.08 40 0 67 0
29JUN26 46.00 P 1.11 1.11 1.11 0.97 -0.11 40 15 46 +15
29JUN26 47.00 P 1.30 1.30 1.30 1.17 -0.11 40 15 82 +13
29JUN26 48.00 P 0.00 0.00 0.00 1.38 -0.12 40 0 68 0
29JUN26 49.00 P 0.00 0.00 0.00 1.63 -0.11 39 0 132 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 -0.15 39 0 144 0
29JUN26 52.50 P 0.00 0.00 0.00 2.70 -0.28 39 0 199 0
29JUN26 55.00 P 3.78 3.78 3.78 3.70 -0.27 39 1 200 +1
29JUN26 57.50 P 5.50 5.50 5.50 4.90 -0.35 39 2 290 +2
29JUN26 60.00 P 0.00 0.00 0.00 6.30 -0.41 39 0 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 7.97 -0.37 40 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 9.97 -0.21 42 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 11.80 -0.60 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.40 -1.08 38 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.70 -0.53 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 17.44 -1.22 35 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.81 -1.15 36 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.07 -1.07 34 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.63 -1.06 39 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.09 -1.00 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.47 -1.05 40 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.88 -1.06 40 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.73 -0.47 52 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.18 -0.63 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.69 -0.66 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.84 -0.80 49 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 44.63 -0.58 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.07 -0.64 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.47 -0.76 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.95 -0.45 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.52 -0.38 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.66 -0.09 42 0 16 0
29SEP26 45.00 P 0.00 0.00 0.00 1.89 -0.10 42 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.14 -0.12 41 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 -0.11 41 0 35 0
29SEP26 48.00 P 0.00 0.00 0.00 2.73 -0.13 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.05 -0.14 41 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.38 -0.20 41 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 4.37 -0.22 41 0 187 0
29SEP26 55.00 P 5.90 5.90 5.90 5.52 -0.25 41 1 214 0
29SEP26 57.50 P 6.92 6.92 6.81 6.81 -0.32 41 16 184 +6
29SEP26 60.00 P 0.00 0.00 0.00 8.26 -0.30 41 0 905 0
29SEP26 62.50 P 0.00 0.00 0.00 9.84 -0.34 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.50 -0.41 42 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 13.16 -0.53 41 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.76 -0.83 39 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.12 -0.77 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.88 -1.32 40 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.09 -1.04 41 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.25 -0.61 41 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.56 -0.71 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.35 -0.60 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.44 -0.51 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.45 -0.64 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.28 -0.17 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.42 -0.43 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.69 -0.66 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.28 -0.76 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.63 -0.58 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.07 -0.64 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.59 -0.77 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.02 -0.38 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.52 -0.38 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.52 -0.12 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 -0.13 42 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.13 42 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.45 -0.14 42 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.80 -0.14 42 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.15 -0.16 42 0 2 0
30DEC26 50.00 P 4.50 4.50 4.50 4.54 -0.17 42 5 65 -3
30DEC26 52.50 P 5.61 5.61 5.61 5.60 -0.19 42 1 30 +1
30DEC26 55.00 P 0.00 0.00 0.00 6.79 -0.21 41 0 738 0
30DEC26 57.50 P 0.00 0.00 0.00 8.11 -0.22 42 0 348 0
30DEC26 60.00 P 0.00 0.00 0.00 9.55 -0.25 42 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 11.12 -0.27 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.77 -0.38 42 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 14.54 -0.40 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.57 -0.39 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.32 -0.61 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.66 -0.08 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.24 -0.56 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.68 -0.43 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.94 -0.31 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.83 -0.81 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.23 -0.05 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.54 -0.16 46 0 16 0
30MAR27 44.00 P 3.43 3.43 3.43 3.30 - 42 1 1 -
30MAR27 45.00 P 3.82 3.82 3.82 3.61 - 42 1 1 -
30MAR27 46.00 P 0.00 0.00 0.00 4.00 - 42 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 4.37 - 42 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 4.74 - 42 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 5.14 - 42 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 5.55 - 42 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 6.67 - 42 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 7.90 - 42 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 9.24 - 42 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 10.66 - 42 0 0 -
30MAR27 62.50 P 12.41 12.41 12.41 12.23 - 42 2 2 -
30MAR27 65.00 P 0.00 0.00 0.00 13.87 - 42 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 15.62 - 43 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 17.30 - 42 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 19.12 - 42 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 21.10 - 42 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 23.29 - 43 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 25.37 - 44 0 0 -
TOTAL PUT 1,435 31,704 +82
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$ 21.14
30MAR26 12.50 C 0.00 0.00 0.00 8.66 -0.21 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.17 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.66 -0.21 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.17 -0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.67 -0.18 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.17 -0.19 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.67 -0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.19 -0.15 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.68 -0.17 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.19 -0.18 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.69 -0.20 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.19 -0.20 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.71 -0.20 26 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.25 -0.19 27 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.78 -0.19 24 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.41 -0.16 27 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 0.75 -0.11 26 0 500 0
30MAR26 22.00 C 0.34 0.37 0.34 0.37 -0.07 27 5 519 -4
30MAR26 23.00 C 0.18 0.18 0.18 0.14 -0.04 27 10 271 +10
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.22 -0.33 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.74 -0.16 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.25 -0.16 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.76 -0.27 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.28 -0.26 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.76 -0.30 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.29 -0.19 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.84 -0.18 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.41 -0.18 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.01 -0.17 26 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.64 -0.17 26 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.03 -0.12 26 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.34 -0.07 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.32 -0.16 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.84 -0.19 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.36 -0.18 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.84 -0.31 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.39 -0.29 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.96 -0.18 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.55 -0.18 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.18 -0.16 26 0 0 0
28MAY26 20.00 C 1.85 1.85 1.84 1.82 -0.17 26 30 145 +30
28MAY26 21.00 C 0.00 0.00 0.00 1.23 -0.13 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.80 -0.10 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.51 -0.08 26 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.30 -0.05 26 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.17 -0.03 26 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.78 -0.33 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.29 -0.34 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.80 -0.34 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 -0.23 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.84 -0.32 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.36 -0.30 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.88 -0.29 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.41 -0.27 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.88 -0.33 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.44 -0.31 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.02 -0.20 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.63 -0.19 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.19 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.92 -0.18 26 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.37 -0.13 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.92 -0.10 27 0 168 0
29JUN26 23.00 C 0.65 0.66 0.65 0.60 -0.09 27 30 30 +30
29JUN26 24.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.78 -0.33 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.29 -0.34 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.81 -0.33 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.33 -0.22 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 -0.31 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.38 -0.29 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.92 -0.26 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.46 -0.24 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.94 -0.30 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.51 -0.29 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.12 -0.27 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.75 -0.16 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.41 -0.15 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.10 -0.14 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.58 -0.12 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.09 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.07 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.34 -0.33 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.88 -0.29 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.42 -0.27 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.97 -0.24 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.54 -0.22 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.03 -0.29 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.64 -0.26 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.27 -0.25 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.14 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.70 -0.04 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.34 -0.11 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.86 -0.14 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 -0.11 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 -0.05 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.49 - 28 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.06 - 27 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 4.65 - 27 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 4.27 - 27 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 3.80 - 25 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 3.47 - 25 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 3.15 - 25 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 2.86 - 25 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 2.60 - 25 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 2.17 - 25 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 1.75 - 25 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 1.42 - 25 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 1.14 - 25 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 0.90 - 25 0 0 -
30MAR27 26.00 C 0.72 0.72 0.72 0.71 - 25 1 1 -
30MAR27 27.00 C 0.00 0.00 0.00 0.56 - 25 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 0.43 - 25 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 0.34 - 25 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
TOTAL CALL 76 5,428 +66
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 60 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 76 0
30MAR26 18.50 P 0.05 0.05 0.05 0.03 0.00 27 28 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 136 0
30MAR26 20.00 P 0.22 0.22 0.22 0.23 +0.04 27 4 106 0
30MAR26 21.00 P 0.60 0.60 0.60 0.60 +0.09 28 1 161 +1
30MAR26 22.00 P 1.22 1.22 1.22 1.20 +0.13 28 25 152 -25
30MAR26 23.00 P 0.00 0.00 0.00 1.96 +0.17 27 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.88 +0.19 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.87 +0.21 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.87 +0.18 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.87 +0.18 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.87 +0.18 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.87 +0.18 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.87 +0.17 64 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 27 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 110 0
29APR26 19.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 101 0
29APR26 19.50 P 0.31 0.31 0.31 0.29 +0.03 27 20 124 +20
29APR26 20.00 P 0.00 0.00 0.00 0.43 +0.05 27 0 279 0
29APR26 21.00 P 0.81 0.81 0.81 0.83 +0.07 27 15 191 +15
29APR26 22.00 P 1.39 1.39 1.39 1.39 +0.09 27 22 60 -15
29APR26 23.00 P 0.00 0.00 0.00 2.11 +0.14 27 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.95 +0.16 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.88 +0.19 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.87 +0.21 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.87 +0.17 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.87 +0.18 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.87 +0.18 42 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.87 +0.18 46 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.87 +0.17 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
28MAY26 18.00 P 0.18 0.18 0.18 0.13 +0.01 26 37 101 +37
28MAY26 18.50 P 0.24 0.24 0.24 0.19 +0.01 26 67 159 +67
28MAY26 19.00 P 0.32 0.32 0.32 0.29 +0.02 26 15 70 +15
28MAY26 19.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
28MAY26 20.00 P 0.59 0.59 0.59 0.57 +0.04 26 15 165 +15
28MAY26 21.00 P 0.00 0.00 0.00 0.99 +0.07 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.56 +0.11 27 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.23 +0.13 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.03 +0.15 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.92 +0.17 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.88 +0.21 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.87 +0.17 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.87 +0.18 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.87 +0.18 37 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.87 +0.18 40 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.87 +0.17 43 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 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 27 0 32 0
29JUN26 16.00 P 0.10 0.10 0.10 0.07 0.00 27 13 25 +13
29JUN26 16.50 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 0.00 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 0.00 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.79 +0.06 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.99 +0.06 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.49 +0.08 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.13 +0.06 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.90 +0.11 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.72 +0.24 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.58 +0.26 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.51 +0.30 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.45 +0.15 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.42 +0.31 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.39 +0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.37 +0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.35 +0.33 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.05 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.09 +0.07 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 +0.08 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.82 +0.09 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.52 +0.20 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.25 +0.21 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.93 +0.25 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.79 +0.29 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.67 +0.30 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.58 +0.28 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 +0.34 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.49 +0.32 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.46 +0.33 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.43 +0.33 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.04 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 +0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 +0.05 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 +0.16 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 +0.22 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 +0.24 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 +0.26 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.76 +0.29 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.65 +0.28 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.57 +0.29 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.52 +0.35 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.47 +0.31 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.44 +0.34 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 - 25 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.47 - 25 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.61 - 25 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.74 - 25 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.90 - 25 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.07 - 25 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 1.27 - 25 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 1.46 - 25 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 1.68 - 25 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 2.18 - 24 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 2.79 - 24 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 3.48 - 25 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 4.22 - 25 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 5.01 - 25 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 5.84 - 25 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 6.72 - 25 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 7.62 - 25 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 8.55 - 25 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 9.49 - 25 0 0 -
TOTAL PUT 262 5,030 +143
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$ 1.25
30MAR26 0.55 C 0.00 0.00 0.00 0.71 +0.02 172 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 +0.02 156 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 +0.02 140 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 +0.02 126 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 +0.02 113 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 +0.02 100 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 +0.02 89 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 +0.01 78 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.31 +0.01 67 0 20 0
30MAR26 1.00 C 0.26 0.26 0.26 0.27 +0.01 73 1 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 0.00 72 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 +0.02 87 0 458 0
30MAR26 1.15 C 0.13 0.13 0.13 0.18 +0.02 87 50 81 -50
30MAR26 1.20 C 0.00 0.00 0.00 0.14 0.00 78 0 97 0
30MAR26 1.25 C 0.11 0.11 0.11 0.12 +0.01 81 101 188 0
30MAR26 1.30 C 0.09 0.11 0.09 0.10 0.00 82 28 535 +5
30MAR26 1.35 C 0.07 0.07 0.07 0.09 +0.02 88 10 533 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 +0.01 85 0 421 0
30MAR26 1.45 C 0.05 0.05 0.05 0.05 0.00 79 3 1,006 0
30MAR26 1.50 C 0.04 0.05 0.04 0.04 0.00 79 60 2,598 +48
30MAR26 1.55 C 0.00 0.00 0.00 0.03 0.00 78 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 0.00 74 0 215 0
30MAR26 1.65 C 0.03 0.03 0.03 0.01 0.00 66 33 624 +33
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 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 81 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 0.00 120 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 0.00 138 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 158 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 0.00 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.33 0.00 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 +0.01 82 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 0.00 80 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.26 +0.01 81 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 +0.01 82 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.22 +0.01 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.20 0.00 81 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.18 0.00 80 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.17 +0.01 82 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.15 0.00 80 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.14 0.00 81 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.13 0.00 82 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.12 0.00 82 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.11 0.00 82 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.10 0.00 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.09 0.00 81 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.08 0.00 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.07 0.00 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.06 0.00 77 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.05 0.00 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.04 0.00 74 0 0 0
TOTAL CALL 286 10,840 +36
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 178 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 0.00 145 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
30MAR26 0.90 P 0.01 0.01 0.01 0.01 0.00 82 424 50 -424
30MAR26 0.95 P 0.00 0.00 0.00 0.01 -0.01 72 0 183 0
30MAR26 1.00 P 0.03 0.03 0.03 0.02 -0.01 76 10 645 -10
30MAR26 1.05 P 0.04 0.04 0.04 0.03 -0.01 75 2 266 -2
30MAR26 1.10 P 0.05 0.05 0.05 0.05 -0.01 80 28 838 -28
30MAR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 74 0 1,193 0
30MAR26 1.20 P 0.00 0.00 0.00 0.09 -0.01 80 0 527 0
30MAR26 1.25 P 0.11 0.11 0.11 0.12 -0.01 83 80 185 +69
30MAR26 1.30 P 0.00 0.00 0.00 0.14 -0.02 77 0 586 0
30MAR26 1.35 P 0.19 0.19 0.19 0.18 -0.01 83 13 111 -13
30MAR26 1.40 P 0.00 0.00 0.00 0.21 -0.02 79 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 -0.02 82 0 11 0
30MAR26 1.50 P 0.30 0.30 0.30 0.29 -0.02 82 8 760 -8
30MAR26 1.55 P 0.00 0.00 0.00 0.33 -0.02 81 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 -0.02 77 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 -0.03 71 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 -0.03 76 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.03 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 -0.03 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.03 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 -0.02 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.15 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.95 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 -0.01 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 0.00 83 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 82 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 -0.01 80 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 0.00 81 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 0.00 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 0.00 82 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 -0.01 80 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 0.00 82 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.01 81 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 82 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 0.00 82 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 0.00 83 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 0.00 83 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 -0.01 82 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 -0.01 81 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 -0.01 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 0.00 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 -0.01 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 -0.01 81 0 0 0
TOTAL PUT 565 7,126 -416
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$ 84.15
30MAR26 45.00 C 0.00 0.00 0.00 40.21 +3.33 152 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.77 +2.96 128 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.77 +2.95 124 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.22 +3.40 139 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.63 +2.36 109 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.24 +2.42 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.31 +2.98 105 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.98 +3.14 102 0 0 0
30MAR26 57.50 C 27.05 27.05 27.05 27.59 +3.25 97 1 2 +1
30MAR26 60.00 C 24.40 24.70 24.40 25.02 +3.17 86 5 0 -5
30MAR26 62.50 C 21.50 21.50 21.50 22.45 +3.09 76 4 6 0
30MAR26 65.00 C 0.00 0.00 0.00 19.89 +3.03 66 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 17.32 +2.94 56 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 14.76 +2.94 47 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 12.24 +2.72 40 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 9.79 +2.54 34 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 7.50 +2.43 30 0 122 0
30MAR26 80.00 C 5.20 5.20 5.20 5.45 +2.03 28 1 62 -1
30MAR26 82.50 C 2.27 2.27 2.23 3.73 +1.59 27 37 97 +26
30MAR26 85.00 C 0.00 0.00 0.00 2.39 +1.13 27 0 22 0
30MAR26 87.50 C 1.56 1.56 1.56 1.43 +0.72 27 15 24 +15
30MAR26 90.00 C 0.50 0.93 0.50 0.80 +0.45 27 20 33 +20
30MAR26 92.50 C 0.66 0.66 0.66 0.41 +0.25 26 3 3 +3
30MAR26 95.00 C 0.00 0.00 0.00 0.20 +0.13 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.06 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 38.77 +2.74 103 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.14 +3.11 113 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.22 +3.37 111 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.86 +2.52 97 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.97 +3.11 98 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.32 +2.95 85 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.98 +2.92 82 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.64 +2.77 79 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.02 +2.63 69 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.50 +3.10 62 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 19.89 +2.98 53 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 17.38 +2.95 47 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 14.84 +2.51 40 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 12.35 +2.63 34 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 9.96 +2.38 30 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 7.76 +2.24 28 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 5.79 +1.97 27 0 58 0
29APR26 82.50 C 3.78 3.78 3.78 4.15 +1.68 26 6 40 +6
29APR26 85.00 C 2.51 3.04 2.51 2.84 +1.31 26 22 123 +22
29APR26 87.50 C 1.47 1.47 1.47 1.86 +0.98 26 11 41 +11
29APR26 90.00 C 0.73 1.48 0.73 1.17 +0.68 25 120 124 +93
29APR26 92.50 C 0.68 0.83 0.68 0.71 +0.46 25 127 120 +120
29APR26 95.00 C 0.47 0.64 0.47 0.41 +0.28 25 124 124 +124
29APR26 97.50 C 0.00 0.00 0.00 0.23 +0.17 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 +0.10 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 +0.05 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.32 +2.77 74 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.98 +2.92 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.64 +2.77 69 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.07 +2.68 62 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.50 +2.90 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.89 +2.76 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.38 +2.94 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.84 +2.51 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.35 +2.63 31 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.01 +2.43 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.85 +2.12 26 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 5.96 +1.84 25 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 4.39 +1.52 24 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.14 +1.22 24 0 3 0
28MAY26 87.50 C 0.00 0.00 0.00 2.19 +0.89 24 0 0 0
28MAY26 90.00 C 1.32 1.32 1.32 1.48 +0.65 24 30 30 +30
28MAY26 92.50 C 0.88 1.06 0.88 0.98 +0.46 24 95 95 +80
28MAY26 95.00 C 0.00 0.00 0.00 0.64 +0.32 24 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.41 +0.22 24 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.25 +0.14 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 +0.09 24 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.77 +2.74 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.14 +3.11 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.22 +3.36 85 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.86 +2.52 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.97 +3.11 75 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.32 +2.77 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.98 +2.92 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.64 +2.77 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.07 +2.68 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.50 +2.90 48 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 19.89 +2.76 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.38 +2.50 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.85 +2.52 32 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 12.35 +2.63 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 10.11 +2.49 26 0 42 0
29JUN26 77.50 C 6.70 8.16 6.68 8.03 +2.23 24 20 76 +18
29JUN26 80.00 C 0.00 0.00 0.00 6.24 +1.81 24 0 10 0
29JUN26 82.50 C 3.64 3.82 3.64 4.75 +1.56 23 40 55 +40
29JUN26 85.00 C 0.00 0.00 0.00 3.54 +1.26 23 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 2.61 +1.03 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.88 +0.81 23 0 0 0
29JUN26 92.50 C 1.64 1.64 1.64 1.33 +0.62 23 15 15 +15
29JUN26 95.00 C 1.13 1.33 1.11 0.93 +0.47 23 55 58 +45
29JUN26 97.50 C 0.00 0.00 0.00 0.63 +0.34 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.43 +0.25 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 +0.17 23 0 0 0
29JUN26 105.00 C 0.25 0.25 0.25 0.18 +0.11 23 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 38.77 +2.74 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.14 +3.11 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.22 +3.36 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.86 +2.52 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.97 +3.11 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.32 +2.77 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.98 +2.92 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.64 +2.77 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.07 +2.68 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.51 +2.91 37 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 19.89 +2.76 32 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 17.50 +2.62 29 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 14.95 +2.62 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.95 +2.62 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.98 +2.60 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.24 +2.35 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.62 +2.01 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.15 +1.64 23 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 5.02 +1.43 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.02 +1.19 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.21 +1.00 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.55 +0.84 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.00 +0.71 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 +0.59 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.22 +0.49 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.95 +0.39 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 +0.31 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.77 +2.74 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.14 +3.11 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.22 +3.36 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.86 +2.52 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.97 +3.11 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.32 +2.77 42 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.98 +2.92 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.64 +2.77 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.07 +2.68 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.51 +2.91 30 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.02 +2.50 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.74 +2.86 25 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.56 +2.79 24 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 13.57 +2.74 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.70 +2.52 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.18 +2.18 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.21 +1.72 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.03 +1.66 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.85 +1.42 21 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.91 +1.29 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.07 +1.15 21 0 4 0
30DEC26 92.50 C 3.08 3.08 3.08 3.33 +1.00 21 2 8 +2
30DEC26 95.00 C 0.00 0.00 0.00 2.74 +0.87 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.23 +0.75 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.79 +0.65 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.45 +0.52 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.19 +0.47 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.07 - 28 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 22.51 - 25 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 20.02 - 22 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 17.74 - 20 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 15.56 - 19 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 13.63 - 19 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 12.01 - 19 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 10.46 - 19 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 9.09 - 20 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 8.04 - 20 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 6.86 - 20 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 5.82 - 20 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 4.93 - 20 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 4.15 - 20 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 3.49 - 20 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 2.92 - 20 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 2.43 - 20 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 2.00 - 20 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 1.69 - 21 0 0 -
TOTAL CALL 754 2,381 +666
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.06 27 0 58 0
30MAR26 75.00 P 0.13 0.13 0.13 0.18 -0.18 26 2 29 +2
30MAR26 77.50 P 0.38 0.38 0.32 0.43 -0.38 26 17 59 +17
30MAR26 80.00 P 1.20 1.20 1.20 0.92 -0.67 26 5 35 +5
30MAR26 82.50 P 2.50 2.50 1.90 1.73 -1.05 26 3 5 -1
30MAR26 85.00 P 0.00 0.00 0.00 2.90 -1.51 25 0 32 0
30MAR26 87.50 P 5.69 5.69 4.70 4.43 -1.90 25 2 0 0
30MAR26 90.00 P 6.50 6.60 6.50 6.35 -2.15 25 2 1 +1
30MAR26 92.50 P 8.50 8.50 8.50 8.42 -2.75 21 2 2 +2
30MAR26 95.00 P 0.00 0.00 0.00 10.92 -2.78 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.36 -2.91 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.85 -3.00 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.35 -3.07 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.85 -3.15 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
29APR26 70.00 P 0.23 0.23 0.23 0.20 -0.07 25 10 20 +5
29APR26 72.50 P 0.00 0.00 0.00 0.43 -0.16 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.82 -0.31 25 0 37 0
29APR26 77.50 P 1.43 1.43 1.40 1.43 -0.55 25 60 61 +19
29APR26 80.00 P 0.00 0.00 0.00 2.29 -0.84 25 0 42 0
29APR26 82.50 P 4.10 4.10 3.53 3.44 -1.16 24 34 49 +34
29APR26 85.00 P 4.69 4.69 4.69 4.86 -1.46 24 6 6 +6
29APR26 87.50 P 0.00 0.00 0.00 6.53 -1.85 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.43 -2.47 22 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.49 -2.79 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.68 -2.39 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.96 -3.30 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.79 -2.93 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.67 -2.63 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.46 -3.27 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.17 -0.10 24 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.35 -0.16 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.63 -0.29 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.10 -0.46 23 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 1.77 -0.65 23 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.66 -0.91 23 0 75 0
28MAY26 82.50 P 3.96 3.96 3.96 3.83 -1.17 23 15 15 0
28MAY26 85.00 P 0.00 0.00 0.00 5.23 -1.45 23 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 6.86 -2.14 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.73 -2.43 22 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.79 -2.50 21 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.82 -2.84 16 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.05 -3.27 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.79 -2.93 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.70 -3.50 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.46 -3.27 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.09 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 -0.20 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.85 -0.32 22 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 1.36 -0.50 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.07 -0.69 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.00 -0.90 22 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 4.17 -1.10 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.55 -1.68 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 7.15 -1.85 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.93 -2.34 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.88 -2.65 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.96 -2.70 18 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.15 -3.17 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.79 -2.93 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.74 -3.46 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.46 -3.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 7 0
29SEP26 62.50 P 0.41 0.41 0.41 0.29 -0.06 23 1 20 -1
29SEP26 65.00 P 0.00 0.00 0.00 0.49 -0.10 23 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.16 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 -0.26 23 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 -0.36 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.41 -0.55 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.25 -0.75 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.27 -0.96 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.51 -1.15 23 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.90 -1.37 23 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.28 -1.79 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.01 -2.02 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.89 -2.24 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.15 -2.19 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.08 -2.24 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.79 -3.13 16 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.00 -3.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.47 -3.28 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 -0.08 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 -0.12 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.18 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 -0.26 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 -0.36 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.92 -0.47 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.84 -0.60 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.93 -0.74 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.11 -0.95 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.46 -1.20 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.98 -1.43 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.69 -1.61 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.06 -2.27 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.15 -2.35 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.08 -2.69 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.93 -2.99 17 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.36 -2.91 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.84 -2.91 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 - 21 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 0.60 - 20 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 0.93 - 21 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.35 - 21 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 1.87 - 21 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 2.52 - 21 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 3.30 - 21 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 4.25 - 21 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 5.35 - 21 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 6.58 - 21 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 7.97 - 21 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 9.49 - 21 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 10.94 - 21 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 13.03 - 22 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 14.72 - 21 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 16.94 - 22 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 19.18 - 23 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 21.32 - 23 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 23.52 - 23 0 0 -
TOTAL PUT 159 1,651 +89
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$ 518.00
27FEB26 390.00 C 0.00 0.00 0.00 128.00 - 0 0 0 -
27FEB26 400.00 C 0.00 0.00 0.00 118.00 +4.74 0 0 0 0
27FEB26 410.00 C 0.00 0.00 0.00 108.00 +4.86 0 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 98.00 +4.73 0 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 88.00 +4.85 0 0 0 0
27FEB26 440.00 C 89.50 89.50 87.38 78.00 +4.85 0 2 0 0
27FEB26 450.00 C 0.00 0.00 0.00 68.00 +4.83 0 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 58.00 +4.70 0 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 48.00 +5.24 0 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 38.00 +4.66 0 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 28.00 +5.12 0 0 0 0
27FEB26 500.00 C 19.61 21.80 18.16 18.00 +5.00 0 3 0 -27
27FEB26 510.00 C 6.00 17.30 5.98 8.00 +3.02 0 181 0 -412
27FEB26 520.00 C 0.60 10.40 0.60 0.00 -1.30 0 10,342 1,385 +4
27FEB26 530.00 C 0.37 2.31 0.05 0.00 -0.29 0 7,219 3,904 +1,665
27FEB26 540.00 C 0.10 0.21 0.01 0.00 -0.07 0 830 1,066 -195
27FEB26 550.00 C 0.05 0.05 0.02 0.00 -0.02 0 8 1,098 -8
27FEB26 560.00 C 0.04 0.04 0.04 0.00 -0.01 0 89 1,003 -89
27FEB26 570.00 C 0.01 0.05 0.01 0.00 -0.01 0 311 832 +175
27FEB26 580.00 C 0.05 0.05 0.05 0.00 -0.01 0 10 1,363 -10
27FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
27FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
27FEB26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
27FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
06MAR26 390.00 C 0.00 0.00 0.00 129.06 - 110 0 0 -
06MAR26 400.00 C 0.00 0.00 0.00 121.77 +8.51 138 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 111.48 +8.34 125 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 101.20 +7.93 112 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 90.92 +6.99 100 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 80.66 +7.50 88 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 70.43 +7.17 76 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 60.24 +6.02 65 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 50.15 +6.48 56 0 0 0
06MAR26 480.00 C 38.80 46.00 38.80 40.23 +6.19 47 8 1 0
06MAR26 490.00 C 0.00 0.00 0.00 30.63 +5.25 40 0 0 0
06MAR26 500.00 C 19.80 23.50 19.80 21.61 +5.21 35 26 4 -17
06MAR26 510.00 C 13.00 21.51 11.16 13.58 +3.58 31 177 124 -15
06MAR26 520.00 C 4.90 14.80 4.90 7.11 +1.71 27 2,282 1,149 +346
06MAR26 530.00 C 2.71 8.50 2.71 3.09 +0.43 26 5,124 3,410 +1,735
06MAR26 540.00 C 1.14 4.80 1.14 1.00 -0.14 24 2,655 3,216 +40
06MAR26 550.00 C 0.75 2.22 0.75 0.22 -0.21 23 1,395 2,642 +530
06MAR26 560.00 C 0.62 1.33 0.42 0.03 -0.12 22 932 1,060 +314
06MAR26 570.00 C 0.37 0.68 0.23 0.01 -0.04 23 418 738 +382
06MAR26 580.00 C 0.23 0.40 0.23 0.01 -0.01 27 281 799 +176
06MAR26 590.00 C 0.25 0.25 0.25 0.01 0.00 31 7 244 0
06MAR26 600.00 C 0.12 0.18 0.12 0.01 0.00 35 231 911 +231
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 42 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 52 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 202.55 +8.79 110 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 194.46 +9.73 115 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 183.80 +11.19 105 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 173.92 +9.76 100 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 162.73 +8.50 88 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 153.40 +9.37 86 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 138.22 +4.08 0 0 24 0
30MAR26 390.00 C 138.50 138.50 138.50 132.90 +7.78 73 2 5 -2
30MAR26 400.00 C 122.80 130.00 121.20 121.77 +5.28 62 6 190 0
30MAR26 410.00 C 0.00 0.00 0.00 111.67 +8.46 57 0 66 0
30MAR26 420.00 C 100.64 100.64 100.64 101.58 +6.77 51 60 889 0
30MAR26 430.00 C 0.00 0.00 0.00 90.92 +6.99 43 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 82.60 +9.07 46 0 472 0
30MAR26 450.00 C 69.86 72.05 69.81 72.90 +6.90 43 172 292 +117
30MAR26 460.00 C 0.00 0.00 0.00 62.87 +6.08 38 0 190 0
30MAR26 470.00 C 60.75 60.75 60.75 54.32 +7.25 37 30 309 +30
30MAR26 480.00 C 53.00 53.00 48.00 45.60 +6.82 35 141 1,491 +119
30MAR26 490.00 C 42.33 42.33 37.83 37.42 +5.74 33 2 1,145 +1
30MAR26 500.00 C 24.39 34.50 24.39 29.87 +4.88 31 95 4,565 -72
30MAR26 510.00 C 19.60 27.36 19.60 23.09 +3.89 30 352 7,816 +47
30MAR26 520.00 C 15.40 24.00 14.77 17.18 +2.98 29 1,559 6,924 +376
30MAR26 530.00 C 10.58 18.28 10.50 12.75 +2.17 28 3,013 5,727 +395
30MAR26 540.00 C 7.00 14.00 7.00 9.22 +1.68 28 2,236 5,151 +718
30MAR26 550.00 C 5.50 10.45 5.30 6.49 +1.25 28 4,017 10,701 +1,333
30MAR26 560.00 C 4.00 7.30 4.00 4.45 +0.90 28 3,448 18,419 +1,586
30MAR26 570.00 C 3.33 5.70 3.14 2.97 +0.63 28 2,315 9,895 +530
30MAR26 580.00 C 2.53 4.30 2.47 1.94 +0.43 28 2,673 20,246 +1,339
30MAR26 590.00 C 2.11 3.00 1.89 1.23 +0.28 28 1,463 5,544 +139
30MAR26 600.00 C 1.60 2.55 1.50 0.76 +0.18 28 2,766 21,491 -790
30MAR26 610.00 C 1.45 1.75 1.33 0.46 +0.11 28 3,403 7,808 -2,992
30MAR26 620.00 C 1.20 1.51 1.05 0.27 +0.06 28 685 17,558 +91
30MAR26 630.00 C 1.00 1.18 0.95 0.16 +0.04 28 172 13,227 +14
30MAR26 640.00 C 0.73 1.15 0.69 0.09 +0.02 28 2,860 13,455 -64
30MAR26 650.00 C 0.67 0.85 0.63 0.05 +0.01 28 157 23,037 -40
30MAR26 660.00 C 0.61 0.65 0.57 0.03 +0.01 28 243 10,508 +110
30MAR26 670.00 C 0.52 0.60 0.47 0.02 +0.01 29 226 17,920 0
30MAR26 680.00 C 0.49 0.49 0.40 0.01 0.00 29 30 9,655 0
30MAR26 690.00 C 0.40 0.40 0.34 0.01 0.00 30 55 6,353 +15
30MAR26 700.00 C 0.30 0.40 0.26 0.01 0.00 31 198 10,354 +8
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,302 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,607 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,607 0
30MAR26 740.00 C 0.17 0.17 0.17 0.01 0.00 37 5 1,623 -5
30MAR26 750.00 C 0.25 0.25 0.16 0.01 0.00 38 30 3,925 0
30MAR26 760.00 C 0.10 0.10 0.10 0.01 0.00 39 360 2,611 +360
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 495 0
30MAR26 790.00 C 0.10 0.10 0.10 0.01 0.00 43 5 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,513 0
30MAR26 810.00 C 0.10 0.10 0.10 0.01 0.00 45 15 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 390.00 C 0.00 0.00 0.00 133.97 - 53 0 0 -
29APR26 400.00 C 0.00 0.00 0.00 123.87 +6.31 48 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 112.15 +5.56 39 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 103.93 +5.47 41 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 94.17 +5.41 38 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 82.86 +6.69 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 75.30 +4.89 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 65.03 +4.48 29 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 57.72 +7.52 31 0 140 0
29APR26 480.00 C 0.00 0.00 0.00 48.90 +4.51 28 0 82 0
29APR26 490.00 C 0.00 0.00 0.00 42.01 +3.93 29 0 86 0
29APR26 500.00 C 32.94 40.03 32.60 35.03 +3.93 28 14 324 0
29APR26 510.00 C 30.91 30.91 30.91 28.70 +3.69 27 10 827 0
29APR26 520.00 C 24.50 28.22 23.38 23.08 +3.02 27 230 1,502 +217
29APR26 530.00 C 17.99 23.98 17.10 18.50 +2.38 26 589 2,392 +362
29APR26 540.00 C 13.70 20.16 13.24 14.62 +2.08 26 388 1,446 +211
29APR26 550.00 C 10.95 15.47 10.95 11.40 +1.51 26 916 1,699 +165
29APR26 560.00 C 9.72 12.01 8.71 8.76 +1.20 26 889 4,205 +568
29APR26 570.00 C 6.95 9.41 6.80 6.63 +0.93 26 2,207 6,362 +1,134
29APR26 580.00 C 4.67 7.40 4.67 4.96 +0.72 26 1,201 4,261 +371
29APR26 590.00 C 4.70 6.23 4.20 3.66 +0.55 26 323 1,098 +252
29APR26 600.00 C 3.72 5.30 3.50 2.66 +0.40 26 306 4,331 +46
29APR26 610.00 C 2.94 3.64 2.94 1.91 +0.29 26 74 2,657 +5
29APR26 620.00 C 2.65 3.50 2.65 1.36 +0.22 26 270 5,815 +143
29APR26 630.00 C 2.35 2.80 2.35 0.95 +0.15 26 46 2,969 +20
29APR26 640.00 C 2.22 2.42 2.15 0.66 +0.11 26 38 2,711 -29
29APR26 650.00 C 1.89 2.35 1.80 0.45 +0.08 26 75 2,293 -45
29APR26 660.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 1,948 0
29APR26 670.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 1,271 0
29APR26 680.00 C 1.30 1.30 1.30 0.14 +0.02 26 29 2,325 -24
29APR26 690.00 C 1.10 1.21 1.05 0.09 +0.02 26 13 4,372 +12
29APR26 700.00 C 1.10 1.21 1.06 0.06 +0.01 26 55 8,056 +10
29APR26 710.00 C 0.88 1.09 0.88 0.04 +0.01 26 72 788 +68
29APR26 720.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 139 0
29APR26 800.00 C 0.45 0.45 0.45 0.01 0.00 31 1 1,506 +1
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 32 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 34 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 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 38 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.11 0.11 0.11 0.01 0.00 40 100 898 +100
28MAY26 390.00 C 0.00 0.00 0.00 134.57 - 46 0 0 -
28MAY26 400.00 C 0.00 0.00 0.00 124.56 +6.56 42 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 112.17 +3.48 32 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 104.92 +5.22 37 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 94.17 +4.32 32 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 86.08 +4.96 33 0 31 0
28MAY26 450.00 C 80.00 80.00 80.00 77.11 +4.91 31 1 124 +1
28MAY26 460.00 C 0.00 0.00 0.00 66.94 +2.64 28 0 32 0
28MAY26 470.00 C 0.00 0.00 0.00 60.31 +3.94 29 0 45 0
28MAY26 480.00 C 60.50 60.50 56.49 52.62 +3.71 29 44 225 +44
28MAY26 490.00 C 0.00 0.00 0.00 43.04 +1.41 25 0 4 0
28MAY26 500.00 C 39.18 39.81 38.74 38.80 +3.82 28 240 922 +210
28MAY26 510.00 C 33.04 38.02 33.04 32.84 +3.01 27 120 1,458 +60
28MAY26 520.00 C 29.57 33.26 27.00 27.46 +2.77 27 622 2,096 +575
28MAY26 530.00 C 21.59 27.73 21.59 22.82 +2.17 27 616 1,202 +526
28MAY26 540.00 C 18.70 24.40 18.70 18.75 +1.68 27 272 1,002 -29
28MAY26 550.00 C 15.90 19.35 15.64 15.37 +1.39 26 131 820 +74
28MAY26 560.00 C 12.77 15.56 12.77 12.40 +0.91 26 127 703 +62
28MAY26 570.00 C 11.40 13.45 10.83 9.87 +0.55 26 181 1,197 +57
28MAY26 580.00 C 8.92 10.92 8.16 7.89 +0.39 26 218 1,624 +83
28MAY26 590.00 C 7.49 9.47 7.34 6.19 +0.11 26 268 1,855 +169
28MAY26 600.00 C 6.21 7.80 6.08 4.77 -0.04 26 473 27,452 +268
28MAY26 610.00 C 5.25 6.49 4.91 3.73 -0.14 26 157 2,401 +37
28MAY26 620.00 C 5.61 5.61 4.93 2.84 -0.21 26 205 3,054 +15
28MAY26 630.00 C 3.96 4.96 3.88 2.14 -0.28 26 80 2,381 +28
28MAY26 640.00 C 0.00 0.00 0.00 1.63 -0.28 26 0 3,030 0
28MAY26 650.00 C 3.44 3.60 3.28 1.19 -0.31 26 9 3,218 +9
28MAY26 660.00 C 2.70 3.10 2.70 0.90 -0.28 26 4 8,574 -4
28MAY26 670.00 C 0.00 0.00 0.00 0.66 -0.26 26 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.47 -0.23 26 0 2,759 0
28MAY26 690.00 C 0.00 0.00 0.00 0.34 -0.20 26 0 210 0
28MAY26 700.00 C 2.00 2.00 2.00 0.24 -0.19 26 1 17,811 +1
28MAY26 710.00 C 0.00 0.00 0.00 0.17 -0.16 25 0 2,968 0
28MAY26 720.00 C 1.70 1.70 1.70 0.12 -0.13 26 1 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.08 -0.12 25 0 11,092 0
28MAY26 740.00 C 1.40 1.40 1.40 0.06 -0.09 26 1 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 -0.08 25 0 2,231 0
28MAY26 760.00 C 1.10 1.20 1.10 0.03 -0.06 26 11 234 +11
28MAY26 770.00 C 1.10 1.10 1.10 0.02 -0.05 25 10 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 157 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 28 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 29 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 30 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 32 0 235 0
28MAY26 900.00 C 0.42 0.42 0.42 0.01 0.00 33 28 596 0
29JUN26 380.00 C 150.78 150.78 150.78 143.77 +6.44 41 1 219 0
29JUN26 390.00 C 0.00 0.00 0.00 135.35 +10.23 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 125.57 +7.00 39 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 115.98 +6.72 37 0 46 0
29JUN26 420.00 C 109.01 109.01 107.70 106.56 +6.19 36 6 17 +6
29JUN26 430.00 C 0.00 0.00 0.00 97.37 +6.08 34 0 41 0
29JUN26 440.00 C 89.00 96.00 84.50 88.46 +5.86 33 47 41 +30
29JUN26 450.00 C 81.00 85.00 76.00 79.82 +5.58 31 4 67 +1
29JUN26 460.00 C 0.00 0.00 0.00 71.60 +5.38 31 0 161 0
29JUN26 470.00 C 69.00 69.00 69.00 63.71 +4.91 30 1 75 +1
29JUN26 480.00 C 0.00 0.00 0.00 56.21 +4.45 29 0 176 0
29JUN26 490.00 C 0.00 0.00 0.00 49.30 +4.23 28 0 106 0
29JUN26 500.00 C 45.23 45.23 45.23 42.72 +3.72 28 1 4,428 +1
29JUN26 510.00 C 37.77 37.77 35.00 36.73 +3.14 27 32 705 +1
29JUN26 520.00 C 33.30 36.00 33.03 31.29 +2.47 26 3,208 7,535 +438
29JUN26 530.00 C 28.73 30.02 27.86 26.65 +2.01 26 644 2,357 +315
29JUN26 540.00 C 24.20 25.60 23.77 22.71 +1.94 26 138 1,362 +96
29JUN26 550.00 C 18.80 24.53 18.80 19.17 +1.56 26 225 5,891 +113
29JUN26 560.00 C 17.40 19.01 17.40 16.01 +1.29 26 243 2,939 +243
29JUN26 570.00 C 17.00 17.00 15.80 13.42 +1.17 26 7 6,533 +3
29JUN26 580.00 C 12.76 15.00 11.86 11.03 +0.86 26 114 4,991 +75
29JUN26 590.00 C 10.82 12.40 10.13 9.16 +0.86 26 238 3,611 +121
29JUN26 600.00 C 9.16 10.60 8.25 7.46 +0.60 26 129 26,570 +52
29JUN26 610.00 C 7.89 8.60 7.50 6.09 +0.60 26 238 6,154 +204
29JUN26 620.00 C 7.00 8.50 6.25 4.93 +0.41 26 432 13,011 +332
29JUN26 630.00 C 6.00 7.00 5.85 3.95 +0.37 26 17 5,777 -2
29JUN26 640.00 C 5.20 5.20 5.20 3.18 +0.27 26 1 5,029 -1
29JUN26 650.00 C 5.00 5.50 4.56 2.51 +0.23 26 20 3,220 +5
29JUN26 660.00 C 4.50 4.50 4.50 2.01 +0.18 26 1 15,384 +1
29JUN26 670.00 C 0.00 0.00 0.00 1.56 +0.14 26 0 12,685 0
29JUN26 680.00 C 3.50 3.50 3.50 1.24 +0.11 26 11 25,906 +11
29JUN26 690.00 C 0.00 0.00 0.00 0.95 +0.08 26 0 7,201 0
29JUN26 700.00 C 3.14 3.33 2.99 0.75 +0.06 26 63 27,365 +62
29JUN26 710.00 C 2.66 2.66 2.66 0.57 +0.06 26 3 1,654 0
29JUN26 720.00 C 2.64 2.64 2.61 0.45 +0.04 26 37 3,701 -15
29JUN26 730.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 4,897 0
29JUN26 750.00 C 2.00 2.22 2.00 0.19 +0.01 25 13 5,847 -2
29JUN26 760.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.06 0.00 25 0 172 0
29JUN26 800.00 C 1.59 1.67 1.59 0.04 0.00 25 21 17,066 +20
29JUN26 810.00 C 1.54 1.54 1.54 0.03 0.00 25 6 38 +6
29JUN26 820.00 C 0.00 0.00 0.00 0.02 0.00 25 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 24 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 1.10 1.10 1.10 0.01 0.00 25 10 351 +8
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 26 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 0.88 1.02 0.88 0.01 0.00 28 14 44 +14
29JUN26 900.00 C 0.94 0.94 0.94 0.01 0.00 28 15 64 -8
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 29 0 933 0
29SEP26 390.00 C 0.00 0.00 0.00 137.13 - 34 0 0 -
29SEP26 400.00 C 0.00 0.00 0.00 127.95 +4.81 32 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 118.25 +3.81 30 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 110.50 +4.39 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 102.19 +6.93 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 94.22 +6.80 29 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 86.51 +3.66 29 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 79.26 +3.46 28 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 72.21 +5.32 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 65.73 +2.98 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 59.41 +2.67 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 53.70 +3.09 27 0 61 0
29SEP26 510.00 C 49.83 49.83 49.83 48.17 +2.64 27 30 432 +30
29SEP26 520.00 C 42.83 45.77 42.83 43.20 +2.07 27 150 1,542 +38
29SEP26 530.00 C 42.20 42.20 42.20 38.47 +2.19 26 1 56 0
29SEP26 540.00 C 34.30 37.65 34.30 34.77 +2.19 27 32 1,243 +32
29SEP26 550.00 C 36.00 36.98 32.41 31.40 +2.78 27 3 1,518 +1
29SEP26 560.00 C 0.00 0.00 0.00 28.25 +2.86 27 0 2,645 0
29SEP26 570.00 C 24.20 26.31 24.20 25.61 +3.44 27 44 1,273 +2
29SEP26 580.00 C 0.00 0.00 0.00 22.96 +3.50 27 0 4,571 0
29SEP26 590.00 C 23.00 23.00 23.00 20.21 +3.29 27 20 547 0
29SEP26 600.00 C 18.00 20.00 17.51 18.35 +3.71 28 32 8,323 +14
29SEP26 610.00 C 18.07 18.35 17.69 16.36 +3.67 28 116 4,532 +114
29SEP26 620.00 C 14.57 16.27 14.57 14.90 +4.10 28 94 3,915 +25
29SEP26 630.00 C 13.88 13.88 13.88 13.15 +3.80 28 45 2,289 +45
29SEP26 640.00 C 11.66 12.21 11.32 11.80 +3.90 28 270 3,136 +69
29SEP26 650.00 C 10.65 11.01 10.65 10.79 +4.04 29 114 15,022 -36
29SEP26 660.00 C 10.82 10.82 10.41 9.84 +4.13 29 7 1,320 +3
29SEP26 670.00 C 8.20 8.20 8.20 8.89 +4.12 29 2 1,811 +2
29SEP26 680.00 C 7.35 8.20 7.35 8.07 +4.03 29 15 716 +5
29SEP26 690.00 C 7.00 8.78 7.00 7.43 +4.12 30 196 305 +106
29SEP26 700.00 C 6.33 7.56 6.33 6.80 +4.01 30 16 1,686 +9
29SEP26 710.00 C 0.00 0.00 0.00 6.16 +3.86 30 0 333 0
29SEP26 720.00 C 0.00 0.00 0.00 5.63 +3.75 30 0 1,168 0
29SEP26 730.00 C 0.00 0.00 0.00 5.22 +3.66 31 0 419 0
29SEP26 740.00 C 0.00 0.00 0.00 4.83 +3.59 31 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 4.53 +3.50 31 0 744 0
29SEP26 760.00 C 0.00 0.00 0.00 4.20 +3.37 32 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 3.93 +3.27 32 0 1,010 0
29SEP26 780.00 C 3.74 4.02 3.74 3.70 +3.16 32 439 1,643 +426
29SEP26 790.00 C 0.00 0.00 0.00 3.34 +2.94 33 0 96 0
29SEP26 800.00 C 3.50 4.00 3.50 3.09 +2.76 33 3 422 +2
29SEP26 810.00 C 0.00 0.00 0.00 2.84 +2.58 33 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.63 +2.43 33 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.48 +2.32 34 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 2.34 +2.22 34 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 2.19 +2.10 34 0 312 0
29SEP26 860.00 C 0.00 0.00 0.00 2.05 +1.98 34 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 1.91 +1.86 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.77 +1.73 35 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.67 +1.64 35 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.60 +1.58 35 0 49 0
29SEP26 910.00 C 2.00 2.00 2.00 1.52 +1.51 36 6 171 -6
29SEP26 920.00 C 0.00 0.00 0.00 1.44 +1.43 36 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 1.37 +1.36 36 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.29 +1.28 36 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.22 +1.21 37 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 1.15 +1.14 37 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.09 +1.08 37 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.05 +1.04 38 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 1.01 +1.00 38 0 120 0
29SEP26 1,000.00 C 1.30 1.50 1.30 0.97 +0.96 38 114 483 +114
30DEC26 390.00 C 150.82 150.82 150.82 142.66 - 32 30 30 -
30DEC26 400.00 C 130.00 130.00 130.00 134.66 +1.61 31 1 739 +1
30DEC26 410.00 C 0.00 0.00 0.00 126.42 +3.84 31 0 3 0
30DEC26 420.00 C 113.00 120.00 113.00 118.28 +1.15 30 38 210 +20
30DEC26 430.00 C 112.04 112.04 112.04 110.61 +6.23 30 30 38 +30
30DEC26 440.00 C 0.00 0.00 0.00 102.93 +3.78 29 0 52 0
30DEC26 450.00 C 0.00 0.00 0.00 95.86 +1.23 29 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 88.83 +1.19 29 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 80.68 +1.30 27 0 11 0
30DEC26 480.00 C 84.00 84.00 84.00 75.91 +1.66 28 1 635 0
30DEC26 490.00 C 73.00 79.00 73.00 69.73 +1.52 28 3 295 +2
30DEC26 500.00 C 61.00 68.00 61.00 63.19 +1.08 27 29 684 0
30DEC26 510.00 C 0.00 0.00 0.00 58.63 +2.17 27 0 43 0
30DEC26 520.00 C 59.06 59.06 59.06 53.63 +2.40 27 2 227 0
30DEC26 530.00 C 57.00 57.00 55.00 48.86 +2.09 27 15 117 +13
30DEC26 540.00 C 50.33 50.33 47.07 44.68 +1.80 27 3 338 +2
30DEC26 550.00 C 42.40 46.50 42.40 41.15 +2.06 27 151 4,311 -91
30DEC26 560.00 C 38.60 40.20 38.60 37.63 +2.11 27 9 1,740 +8
30DEC26 570.00 C 35.60 39.23 35.60 34.41 +1.84 27 28 3,883 +7
30DEC26 580.00 C 30.00 34.00 30.00 31.62 +1.99 27 16 4,275 +3
30DEC26 590.00 C 27.76 32.03 27.76 28.84 +2.08 27 13 2,970 0
30DEC26 600.00 C 28.00 30.40 26.68 26.33 +1.87 27 67 5,483 +48
30DEC26 610.00 C 25.00 26.55 25.00 24.19 +2.02 27 23 2,254 -19
30DEC26 620.00 C 0.00 0.00 0.00 22.06 +2.14 27 0 2,748 0
30DEC26 630.00 C 20.60 23.00 20.60 20.05 +1.86 28 29 1,585 +1
30DEC26 640.00 C 0.00 0.00 0.00 18.46 +2.00 28 0 2,221 0
30DEC26 650.00 C 16.80 18.00 16.80 16.88 +2.14 28 2 814 0
30DEC26 660.00 C 0.00 0.00 0.00 15.30 +1.91 28 0 1,304 0
30DEC26 670.00 C 14.05 15.76 14.05 14.04 +1.91 28 164 655 +152
30DEC26 680.00 C 0.00 0.00 0.00 12.90 +2.02 28 0 358 0
30DEC26 690.00 C 11.91 11.91 11.91 11.78 +2.02 28 1 277 -1
30DEC26 700.00 C 11.00 12.28 11.00 10.66 +1.79 28 32 6,074 +2
30DEC26 710.00 C 0.00 0.00 0.00 9.84 +1.85 28 0 137 0
30DEC26 720.00 C 0.00 0.00 0.00 9.06 +1.96 28 0 1,036 0
30DEC26 730.00 C 9.00 9.00 9.00 8.28 +1.86 29 3 86 0
30DEC26 740.00 C 8.50 8.50 8.50 7.51 +1.69 29 1 4,281 +1
30DEC26 750.00 C 7.37 7.37 7.37 6.91 +1.70 29 10 5,759 +10
30DEC26 760.00 C 0.00 0.00 0.00 6.39 +1.78 29 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 5.88 +1.70 29 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 5.36 +1.57 29 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 4.86 +1.47 29 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 4.52 +1.53 29 0 221 0
30DEC26 810.00 C 0.00 0.00 0.00 4.20 +1.50 29 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 3.87 +1.49 30 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 3.44 +1.24 29 0 155 0
30DEC26 840.00 C 0.00 0.00 0.00 3.13 +1.24 30 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.91 +1.23 30 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 2.71 +1.18 30 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 2.52 +1.14 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 2.33 +1.09 30 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 2.14 +1.05 30 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 1.95 +0.97 30 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 1.83 +0.94 30 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.71 +0.91 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.60 +0.88 31 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 1.49 +0.86 31 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.38 +0.82 31 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 1.27 +0.75 31 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.17 +0.70 31 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 1.11 +0.69 31 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 1.04 +0.67 31 0 31 0
30DEC26 1,000.00 C 2.70 2.70 2.40 1.01 +0.69 32 54 926 +50
30MAR27 390.00 C 0.00 0.00 0.00 149.08 - 32 0 0 -
30MAR27 400.00 C 0.00 0.00 0.00 140.90 - 31 0 0 -
30MAR27 410.00 C 0.00 0.00 0.00 132.95 - 30 0 0 -
30MAR27 420.00 C 127.00 127.10 127.00 125.34 - 30 4 4 -
30MAR27 430.00 C 119.00 119.00 119.00 117.71 - 29 10 10 -
30MAR27 440.00 C 111.91 111.91 111.91 110.66 - 29 30 30 -
30MAR27 450.00 C 0.00 0.00 0.00 103.67 - 29 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 96.87 - 28 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 90.59 - 28 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 84.31 - 28 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 78.43 - 28 0 0 -
30MAR27 500.00 C 72.50 79.25 72.50 72.90 - 27 4 4 -
30MAR27 510.00 C 0.00 0.00 0.00 67.37 - 27 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 62.39 - 27 0 0 -
30MAR27 530.00 C 0.00 0.00 0.00 57.63 - 27 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 53.40 - 27 0 0 -
30MAR27 550.00 C 54.25 54.25 54.25 49.78 - 27 1 1 -
30MAR27 560.00 C 0.00 0.00 0.00 46.34 - 27 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 42.90 - 27 51 51 -
30MAR27 580.00 C 44.41 44.41 44.41 39.89 - 27 100 100 -
30MAR27 590.00 C 41.74 41.74 41.74 37.01 - 27 100 100 -
30MAR27 600.00 C 37.82 37.82 37.82 34.46 - 27 100 100 -
30MAR27 610.00 C 0.00 0.00 0.00 31.77 - 27 0 0 -
30MAR27 620.00 C 32.07 32.07 32.07 29.45 - 27 1 1 -
30MAR27 630.00 C 26.80 29.00 26.80 27.19 - 27 11 11 -
TOTAL CALL 85,847 896,111 +17,337
27FEB26 390.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
27FEB26 400.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
27FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 205 0
27FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 510 0
27FEB26 470.00 P 0.01 0.01 0.01 0.00 -0.21 0 300 397 0
27FEB26 480.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 604 0
27FEB26 490.00 P 0.56 0.56 0.01 0.00 -0.54 0 14 1,263 +5
27FEB26 500.00 P 0.98 0.98 0.01 0.00 -1.10 0 801 579 -245
27FEB26 510.00 P 2.13 2.13 0.03 0.00 -2.71 0 1,198 1,290 +409
27FEB26 520.00 P 9.03 9.03 0.07 2.00 -7.02 0 4,944 142 -3,755
27FEB26 530.00 P 12.00 14.00 2.19 12.00 -6.81 0 2,176 0 -555
27FEB26 540.00 P 21.05 24.86 14.20 22.00 -6.04 0 118 0 -494
27FEB26 550.00 P 32.00 34.00 25.30 32.00 -6.00 0 69 0 -103
27FEB26 560.00 P 0.00 0.00 0.00 42.00 -6.00 0 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 52.00 -6.00 0 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 62.00 -6.00 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 72.00 -6.91 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 82.00 -6.00 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 92.00 -6.00 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 102.00 -6.80 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 112.00 -6.00 0 0 0 0
27FEB26 640.00 P 0.00 0.00 0.00 122.00 -6.00 0 0 0 0
27FEB26 650.00 P 0.00 0.00 0.00 132.00 -6.00 0 0 0 0
27FEB26 660.00 P 0.00 0.00 0.00 142.00 -6.00 0 0 0 0
06MAR26 390.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
06MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 150 0
06MAR26 440.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 0.12 -0.07 45 0 77 0
06MAR26 460.00 P 0.19 0.20 0.19 0.22 -0.12 42 185 326 +180
06MAR26 470.00 P 0.22 0.24 0.22 0.42 -0.23 39 128 164 +128
06MAR26 480.00 P 0.47 0.51 0.30 0.78 -0.44 37 47 375 +27
06MAR26 490.00 P 1.60 1.60 0.65 1.43 -0.85 34 1,099 1,495 +1,082
06MAR26 500.00 P 2.80 2.81 1.20 2.62 -1.50 31 1,120 2,988 +155
06MAR26 510.00 P 6.22 6.22 2.27 4.76 -2.46 29 1,182 3,572 +53
06MAR26 520.00 P 11.00 11.00 4.50 8.40 -4.23 26 3,611 4,173 +1,465
06MAR26 530.00 P 15.20 17.80 8.50 14.31 -5.44 23 522 1,127 +221
06MAR26 540.00 P 28.38 28.38 16.71 22.76 -5.62 24 240 385 +138
06MAR26 550.00 P 34.20 34.20 26.30 32.07 -6.16 22 116 127 +90
06MAR26 560.00 P 0.00 0.00 0.00 42.00 -6.02 0 0 36 0
06MAR26 570.00 P 45.00 45.00 45.00 52.00 -6.00 0 1 22 +1
06MAR26 580.00 P 0.00 0.00 0.00 62.00 -6.00 0 0 53 0
06MAR26 590.00 P 0.00 0.00 0.00 72.00 -6.91 0 0 32 0
06MAR26 600.00 P 81.25 81.25 81.25 82.00 -6.00 0 1 0 -45
06MAR26 610.00 P 0.00 0.00 0.00 92.00 -6.00 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 102.00 -6.80 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 112.00 -6.38 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 122.00 -6.00 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 132.00 -6.00 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 142.00 -6.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,859 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,115 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 332 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 837 0
30MAR26 360.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 1,555 0
30MAR26 380.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 1,948 0
30MAR26 390.00 P 0.34 0.34 0.18 0.12 +0.06 40 149 1,006 +49
30MAR26 400.00 P 0.35 0.35 0.30 0.20 +0.09 39 241 3,086 +235
30MAR26 410.00 P 0.52 0.52 0.42 0.32 +0.12 38 88 1,349 +16
30MAR26 420.00 P 0.80 0.80 0.53 0.50 +0.15 37 140 3,175 +2
30MAR26 430.00 P 0.00 0.00 0.00 0.77 +0.17 36 0 5,172 0
30MAR26 440.00 P 1.21 1.41 1.12 1.10 +0.08 35 12 2,593 +11
30MAR26 450.00 P 2.00 2.00 1.35 1.63 -0.03 34 177 3,445 +126
30MAR26 460.00 P 2.44 2.44 2.44 2.40 -0.21 33 3 3,799 +3
30MAR26 470.00 P 4.01 4.01 2.38 3.49 -0.31 32 306 4,755 +123
30MAR26 480.00 P 4.90 5.08 3.40 4.97 -0.58 31 1,825 9,482 +1,396
30MAR26 490.00 P 8.00 8.00 4.49 6.94 -1.02 30 2,718 11,567 +1,248
30MAR26 500.00 P 11.00 11.37 6.48 9.51 -1.59 29 1,873 22,281 +472
30MAR26 510.00 P 15.00 15.00 9.22 12.84 -2.21 28 1,002 11,712 -228
30MAR26 520.00 P 18.33 18.33 12.67 17.01 -3.39 27 2,232 12,271 -258
30MAR26 530.00 P 26.00 26.00 17.00 22.57 -3.81 27 1,220 9,571 -175
30MAR26 540.00 P 34.00 34.00 23.90 28.97 -4.94 26 395 14,125 +191
30MAR26 550.00 P 38.60 38.60 29.01 36.13 -5.57 25 51 13,404 -32
30MAR26 560.00 P 51.00 51.00 38.00 43.95 -5.50 24 661 15,743 -74
30MAR26 570.00 P 65.64 65.64 46.38 53.94 -5.17 28 138 8,546 -112
30MAR26 580.00 P 68.49 70.23 54.00 64.91 -3.58 34 145 12,318 -14
30MAR26 590.00 P 72.00 72.00 65.00 72.45 -7.55 28 28 9,503 +21
30MAR26 600.00 P 85.11 86.00 72.00 82.14 -6.61 28 157 17,207 -18
30MAR26 610.00 P 90.98 90.98 81.00 92.01 -5.99 28 468 12,923 +155
30MAR26 620.00 P 100.35 102.00 91.50 102.00 -9.24 0 1,058 7,650 +36
30MAR26 630.00 P 110.00 110.00 103.00 112.00 -7.88 0 50 4,646 -13
30MAR26 640.00 P 123.00 123.00 123.00 122.00 -6.00 0 1 1,824 0
30MAR26 650.00 P 134.00 134.00 121.21 132.74 -5.26 46 90 13,059 +10
30MAR26 660.00 P 136.30 138.80 136.30 142.00 -6.00 0 1,055 4,541 +5
30MAR26 670.00 P 0.00 0.00 0.00 152.00 -6.00 0 0 3,650 -1,050
30MAR26 680.00 P 161.00 161.00 161.00 162.00 -6.00 0 5 112 +5
30MAR26 690.00 P 0.00 0.00 0.00 172.00 -6.00 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 182.00 -6.00 0 0 0 -10
30MAR26 710.00 P 0.00 0.00 0.00 192.00 -6.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 202.00 -6.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 212.00 -6.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 222.00 -6.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 232.00 -6.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 242.00 -6.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 252.00 -6.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 262.00 -6.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 272.00 -6.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 282.00 -6.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 292.00 -6.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 302.00 -6.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 312.05 -5.95 72 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 322.00 -6.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 332.00 -6.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 342.00 -6.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 352.00 -6.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 362.00 -6.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 372.00 -6.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 382.00 -6.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 392.00 -6.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 402.00 -6.00 0 0 0 0
29APR26 390.00 P 0.72 0.72 0.72 0.23 - 31 50 50 -
29APR26 400.00 P 0.95 0.95 0.90 0.38 -0.39 30 9 153 +9
29APR26 410.00 P 0.00 0.00 0.00 0.60 -0.54 30 0 66 0
29APR26 420.00 P 0.00 0.00 0.00 0.96 -0.68 30 0 30 0
29APR26 430.00 P 0.00 0.00 0.00 1.45 -0.84 29 0 137 0
29APR26 440.00 P 3.08 3.08 2.60 2.13 -0.88 29 4 185 0
29APR26 450.00 P 2.81 2.81 2.81 3.00 -1.10 28 2 261 0
29APR26 460.00 P 4.80 4.80 3.50 4.09 -1.45 28 71 694 +65
29APR26 470.00 P 5.39 5.39 4.89 5.69 -1.66 27 46 1,947 +33
29APR26 480.00 P 9.30 9.30 6.30 7.73 -1.85 27 83 2,173 +8
29APR26 490.00 P 10.01 10.33 8.79 10.27 -2.04 26 212 3,076 +96
29APR26 500.00 P 15.78 15.78 11.00 13.38 -2.26 26 552 6,356 +298
29APR26 510.00 P 20.00 20.00 13.94 17.10 -2.70 26 434 2,312 +253
29APR26 520.00 P 23.34 23.34 18.40 21.49 -3.46 25 191 4,876 +146
29APR26 530.00 P 27.80 27.80 21.68 26.86 -3.78 25 197 5,133 +144
29APR26 540.00 P 38.00 38.00 29.10 32.93 -4.16 25 188 5,922 +101
29APR26 550.00 P 46.00 46.00 38.00 39.68 -4.44 24 20 8,481 +10
29APR26 560.00 P 54.00 54.00 42.06 46.98 -4.68 24 32 2,825 +11
29APR26 570.00 P 62.00 62.00 52.00 54.77 -6.79 23 30 1,759 +20
29APR26 580.00 P 59.78 61.50 59.78 64.91 -5.38 26 61 2,505 -37
29APR26 590.00 P 0.00 0.00 0.00 73.78 -6.22 26 0 2,492 0
29APR26 600.00 P 0.00 0.00 0.00 82.99 -5.76 26 0 7,470 0
29APR26 610.00 P 0.00 0.00 0.00 93.38 -7.84 29 0 1,921 0
29APR26 620.00 P 104.90 104.90 99.00 102.15 -9.09 26 73 2,020 +41
29APR26 630.00 P 109.21 109.21 109.21 112.01 -7.87 26 30 598 +30
29APR26 640.00 P 0.00 0.00 0.00 122.00 -6.00 0 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 132.74 -5.26 35 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 142.00 -6.00 0 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 152.00 -6.00 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 162.00 -6.00 0 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 173.31 -4.69 45 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 183.11 -4.89 46 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 193.41 -4.59 49 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 202.00 -6.00 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 212.58 -5.93 48 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 222.00 -6.00 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 232.00 -6.00 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 242.00 -6.44 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 252.00 -6.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 262.00 -6.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 272.00 -6.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 282.00 -6.00 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 292.00 -6.00 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 302.00 -6.00 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 312.05 -5.95 56 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 322.00 -6.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 332.00 -7.25 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 342.00 -6.41 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 352.00 -6.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 362.00 -6.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 372.00 -6.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 382.00 -6.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 392.00 -6.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 402.00 -6.00 0 0 0 0
28MAY26 390.00 P 1.59 1.59 1.59 0.63 - 29 160 160 -
28MAY26 400.00 P 1.80 1.80 1.80 0.96 -0.76 28 1 228 +1
28MAY26 410.00 P 0.00 0.00 0.00 1.43 -0.94 28 0 52 0
28MAY26 420.00 P 3.24 3.24 3.24 2.09 -1.20 28 3 125 +3
28MAY26 430.00 P 0.00 0.00 0.00 3.02 -1.37 28 0 244 0
28MAY26 440.00 P 4.90 4.90 4.48 4.22 -1.31 28 46 3,560 +1
28MAY26 450.00 P 6.27 6.50 5.18 5.49 -1.69 27 217 5,661 -123
28MAY26 460.00 P 7.63 7.83 6.42 7.15 -2.15 27 114 678 +107
28MAY26 470.00 P 8.64 8.67 8.64 9.41 -2.36 27 105 1,055 0
28MAY26 480.00 P 12.00 12.00 10.05 12.15 -2.48 26 120 1,239 +1
28MAY26 490.00 P 16.11 16.11 12.64 15.33 -2.76 26 67 1,710 +7
28MAY26 500.00 P 16.54 17.97 16.07 18.98 -3.10 26 284 3,297 +80
28MAY26 510.00 P 20.44 21.77 20.09 23.31 -3.21 25 230 3,257 +91
28MAY26 520.00 P 28.62 28.62 23.93 28.19 -3.40 25 258 5,452 +98
28MAY26 530.00 P 32.72 36.00 30.87 33.71 -3.86 25 283 3,480 -51
28MAY26 540.00 P 39.71 39.71 34.92 39.71 -4.36 25 241 4,417 +181
28MAY26 550.00 P 47.80 47.80 45.20 46.37 -4.57 24 6 3,642 -6
28MAY26 560.00 P 54.95 54.95 50.80 53.42 -6.37 24 15 1,662 0
28MAY26 570.00 P 0.00 0.00 0.00 62.39 -3.74 26 0 1,173 0
28MAY26 580.00 P 0.00 0.00 0.00 68.69 -6.51 23 0 626 0
28MAY26 590.00 P 0.00 0.00 0.00 78.40 -6.59 25 0 714 0
28MAY26 600.00 P 0.00 0.00 0.00 87.86 -7.21 26 0 240 0
28MAY26 610.00 P 0.00 0.00 0.00 99.23 -2.57 30 0 2,410 0
28MAY26 620.00 P 100.00 100.00 100.00 105.99 -7.02 26 1 53 +1
28MAY26 630.00 P 0.00 0.00 0.00 115.29 -5.10 26 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 122.10 -6.72 0 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 134.32 -5.73 26 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 142.15 -6.35 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 153.71 -6.20 26 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 163.49 -5.25 26 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 173.32 -7.04 26 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 183.16 -5.68 26 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 193.41 -5.74 30 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 202.94 -5.49 26 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 212.85 -5.66 26 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 222.76 -6.04 25 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 234.24 -4.27 41 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 242.62 -6.00 26 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 252.55 -7.83 26 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 262.48 -5.99 25 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 272.42 -5.98 25 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 282.04 -6.29 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 292.30 -5.96 27 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 302.24 -5.95 27 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 312.17 -5.96 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 322.11 -5.96 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 332.05 -7.20 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 342.00 -6.41 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 352.00 -6.00 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 362.00 -7.97 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 372.00 -6.00 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 382.00 -6.00 0 0 0 0
29JUN26 380.00 P 2.19 2.19 2.00 1.46 +0.26 31 27 3,505 +10
29JUN26 390.00 P 2.60 2.60 2.60 1.92 +0.17 30 15 494 -15
29JUN26 400.00 P 0.00 0.00 0.00 2.60 +0.18 30 0 1,659 0
29JUN26 410.00 P 0.00 0.00 0.00 3.28 -0.08 29 0 287 0
29JUN26 420.00 P 0.00 0.00 0.00 4.24 -0.27 29 0 437 0
29JUN26 430.00 P 5.21 5.21 5.05 5.43 -0.43 29 63 1,804 +27
29JUN26 440.00 P 5.93 5.93 5.93 6.93 -0.76 28 45 2,299 0
29JUN26 450.00 P 8.54 8.54 7.09 8.60 -0.91 28 151 4,057 +124
29JUN26 460.00 P 10.00 10.00 9.12 10.73 -0.93 27 186 8,079 +118
29JUN26 470.00 P 11.17 11.17 11.17 13.16 -1.28 27 45 1,758 +45
29JUN26 480.00 P 16.82 16.82 13.53 15.89 -1.75 27 204 5,116 +98
29JUN26 490.00 P 17.60 18.18 16.84 19.23 -2.01 26 109 13,245 +75
29JUN26 500.00 P 23.50 23.50 18.83 22.86 -2.65 26 287 15,616 +17
29JUN26 510.00 P 23.48 26.00 23.48 26.99 -3.12 25 103 9,405 +85
29JUN26 520.00 P 31.00 33.17 28.39 31.67 -3.54 25 3,350 9,929 +170
29JUN26 530.00 P 36.53 36.53 33.30 37.08 -4.09 25 1,180 5,186 +755
29JUN26 540.00 P 43.10 43.10 40.25 43.12 -4.94 25 136 10,475 0
29JUN26 550.00 P 50.00 50.00 50.00 49.55 -4.38 24 2 8,544 0
29JUN26 560.00 P 0.00 0.00 0.00 56.32 -6.23 24 1 12,729 0
29JUN26 570.00 P 0.00 0.00 0.00 67.55 -2.88 28 0 4,944 0
29JUN26 580.00 P 0.00 0.00 0.00 71.12 -5.02 23 0 10,844 0
29JUN26 590.00 P 0.00 0.00 0.00 79.07 -9.09 23 0 3,689 0
29JUN26 600.00 P 92.60 92.60 80.00 87.86 -7.21 23 19 6,216 -13
29JUN26 610.00 P 0.00 0.00 0.00 99.23 -4.35 26 0 2,721 0
29JUN26 620.00 P 105.00 105.00 105.00 106.96 -6.05 25 5 5,196 +5
29JUN26 630.00 P 0.00 0.00 0.00 115.29 -8.19 23 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 124.15 -8.74 21 0 3,282 0
29JUN26 650.00 P 140.75 140.75 138.00 134.32 -6.43 23 10 2,002 -10
29JUN26 660.00 P 142.00 142.00 142.00 144.70 -5.62 26 2 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 155.01 -4.98 28 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 163.94 -5.88 25 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 173.32 -7.04 23 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 183.43 -5.67 25 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 193.41 -5.74 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 203.08 -5.35 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 212.95 -5.94 25 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 222.83 -7.36 25 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 234.24 -4.44 36 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 242.63 -5.99 25 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 252.55 -7.83 25 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 262.48 -5.99 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 272.42 -5.98 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 282.33 -6.00 25 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 292.30 -5.96 28 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 302.24 -5.95 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 312.17 -5.96 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 322.11 -5.96 29 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 332.05 -7.20 30 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 342.00 -6.41 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 352.00 -6.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 362.00 -7.97 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 372.34 -5.66 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 382.00 -6.00 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 392.00 -6.00 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 402.00 -6.00 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 3.76 - 27 0 0 -
29SEP26 400.00 P 6.30 6.30 6.30 4.81 -1.30 27 10 1,886 +10
29SEP26 410.00 P 0.00 0.00 0.00 6.19 -1.50 27 0 192 0
29SEP26 420.00 P 8.14 8.22 8.14 7.78 -1.73 27 65 338 +65
29SEP26 430.00 P 10.70 10.70 9.63 9.65 -1.80 27 137 449 +110
29SEP26 440.00 P 12.25 12.29 12.25 11.43 -1.85 26 6 345 +6
29SEP26 450.00 P 14.72 15.00 13.67 13.85 -2.03 26 97 4,168 -3
29SEP26 460.00 P 15.59 16.30 15.59 16.27 -2.56 26 182 605 +82
29SEP26 470.00 P 0.00 0.00 0.00 19.23 -2.88 26 0 4,256 0
29SEP26 480.00 P 21.04 21.04 20.94 22.73 -3.02 26 31 4,337 +1
29SEP26 490.00 P 0.00 0.00 0.00 26.41 -3.33 26 0 4,374 0
29SEP26 500.00 P 31.00 31.00 28.72 30.67 -3.47 25 57 9,207 +26
29SEP26 510.00 P 39.00 39.04 33.10 35.11 -3.72 25 234 2,664 +187
29SEP26 520.00 P 39.84 40.00 36.99 40.10 -3.90 25 725 6,015 +607
29SEP26 530.00 P 50.00 50.00 46.10 45.32 -4.13 25 32 2,302 +2
29SEP26 540.00 P 48.30 48.30 48.30 51.55 -4.56 25 1 2,450 -1
29SEP26 550.00 P 0.00 0.00 0.00 58.07 -4.49 25 0 7,241 0
29SEP26 560.00 P 67.50 67.70 67.40 64.86 -3.19 25 13 6,252 +13
29SEP26 570.00 P 72.80 72.80 72.80 72.81 -6.61 26 90 1,671 0
29SEP26 580.00 P 0.00 0.00 0.00 79.36 -2.78 25 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 87.09 -3.09 25 0 1,058 0
29SEP26 600.00 P 96.50 96.50 88.80 94.95 -6.02 25 5 17,019 +3
29SEP26 610.00 P 104.00 104.00 104.00 102.90 -2.96 25 4 3,168 +4
29SEP26 620.00 P 0.00 0.00 0.00 111.26 -6.90 25 0 2,355 0
29SEP26 630.00 P 0.00 0.00 0.00 119.65 -3.92 25 0 2,338 0
29SEP26 640.00 P 0.00 0.00 0.00 128.11 -4.78 24 0 1,110 0
29SEP26 650.00 P 143.87 143.87 143.87 136.87 -7.00 24 5 15,519 0
29SEP26 660.00 P 146.00 150.00 142.00 145.66 -8.50 23 1,500 3,800 +1,418
29SEP26 670.00 P 0.00 0.00 0.00 155.01 -7.85 23 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 163.94 -8.64 21 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 174.16 -7.95 23 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 187.31 -2.76 30 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 196.74 -5.59 30 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 206.27 -4.90 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 215.87 -3.58 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 225.49 -6.47 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 235.13 -5.59 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 244.79 -6.72 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 254.53 -5.85 32 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 262.59 -5.88 23 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 274.05 -4.35 33 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 283.83 -4.50 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 293.61 -7.09 33 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 303.43 -4.76 33 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 313.28 -4.85 34 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 323.13 -4.94 34 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 332.98 -6.27 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 342.84 -7.40 34 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 352.70 -7.73 35 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 362.59 -7.38 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 372.46 -5.78 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 382.36 -6.02 35 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 392.26 -6.35 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 402.16 -8.16 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 412.06 -7.48 36 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 422.00 -7.27 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 432.00 -6.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 442.00 -7.73 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 452.00 -6.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 462.00 -7.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 472.00 -7.64 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 482.00 -7.51 0 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 7.34 - 28 0 0 -
30DEC26 400.00 P 9.10 9.10 9.10 8.89 -3.81 28 20 2,089 -10
30DEC26 410.00 P 0.00 0.00 0.00 10.74 -3.93 28 0 290 0
30DEC26 420.00 P 12.50 12.50 11.75 12.38 -4.34 27 2 652 -2
30DEC26 430.00 P 0.00 0.00 0.00 14.53 -4.36 27 10 751 -1
30DEC26 440.00 P 0.00 0.00 0.00 16.56 -4.94 27 0 734 0
30DEC26 450.00 P 21.00 21.00 18.70 19.43 -4.70 27 88 1,356 +23
30DEC26 460.00 P 0.00 0.00 0.00 22.35 -4.75 26 0 1,055 0
30DEC26 470.00 P 0.00 0.00 0.00 25.70 -4.65 26 0 439 0
30DEC26 480.00 P 32.00 32.00 28.00 29.31 -4.32 26 38 1,756 +8
30DEC26 490.00 P 0.00 0.00 0.00 33.12 -4.40 26 0 1,788 0
30DEC26 500.00 P 40.19 40.19 34.16 37.47 -4.01 26 1,168 8,457 +1,032
30DEC26 510.00 P 40.52 40.52 40.52 41.86 -3.86 25 1 3,258 -1
30DEC26 520.00 P 46.45 46.45 45.80 46.80 -3.60 25 46 2,106 +40
30DEC26 530.00 P 52.50 54.00 48.60 51.95 -4.47 25 36 899 +6
30DEC26 540.00 P 61.00 61.00 55.76 57.74 -4.54 25 2 1,435 0
30DEC26 550.00 P 65.25 65.51 61.83 64.07 -4.05 25 49 5,023 -40
30DEC26 560.00 P 0.00 0.00 0.00 70.47 -3.98 25 0 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 77.20 -6.79 25 10 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 84.28 -5.07 25 0 6,818 0
30DEC26 590.00 P 0.00 0.00 0.00 91.43 -4.06 25 0 3,817 0
30DEC26 600.00 P 103.60 103.60 95.00 98.89 -8.31 25 114 23,905 -3
30DEC26 610.00 P 0.00 0.00 0.00 106.62 -7.58 25 0 4,677 0
30DEC26 620.00 P 118.50 118.50 112.00 114.43 -9.66 25 10 2,840 +10
30DEC26 630.00 P 0.00 0.00 0.00 122.41 -10.32 24 0 1,209 0
30DEC26 640.00 P 0.00 0.00 0.00 130.69 -5.83 24 0 1,729 0
30DEC26 650.00 P 143.20 143.50 141.00 139.02 -4.85 24 81 1,652 +81
30DEC26 660.00 P 150.00 150.00 150.00 147.43 -7.78 23 10 5,789 -10
30DEC26 670.00 P 0.00 0.00 0.00 156.09 -6.77 22 0 33 0
30DEC26 680.00 P 167.08 167.08 167.08 164.84 -7.74 21 12 116 +12
30DEC26 690.00 P 0.00 0.00 0.00 174.16 -7.95 21 0 1 0
30DEC26 700.00 P 182.00 182.00 182.00 187.31 -5.53 27 1 11,264 -1
30DEC26 710.00 P 0.00 0.00 0.00 196.74 -5.59 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 206.27 -4.90 27 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 216.25 -3.83 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 225.71 -6.25 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 235.27 -5.45 29 0 102 0
30DEC26 760.00 P 0.00 0.00 0.00 244.88 -7.08 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 254.53 -6.71 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 264.16 -5.18 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 274.05 -6.79 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 283.83 -5.05 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 293.61 -7.09 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 303.43 -5.12 30 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 313.28 -5.12 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 323.13 -7.86 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 332.98 -6.27 31 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 342.84 -7.40 32 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 352.70 -7.73 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 362.59 -7.38 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 372.46 -5.78 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 382.36 -7.04 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 392.26 -8.36 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 402.66 -7.66 35 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 412.06 -7.48 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 422.00 -7.27 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 432.00 -7.86 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 442.00 -7.73 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 452.00 -6.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 462.00 -7.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 472.00 -7.64 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 482.00 -7.51 0 0 0 0
30MAR27 390.00 P 11.00 11.04 10.20 10.58 - 28 29 29 -
30MAR27 400.00 P 0.00 0.00 0.00 12.22 - 28 0 0 -
30MAR27 410.00 P 0.00 0.00 0.00 13.69 - 27 0 0 -
30MAR27 420.00 P 0.00 0.00 0.00 16.04 - 27 0 0 -
30MAR27 430.00 P 19.00 19.00 17.46 18.27 - 27 15 15 -
30MAR27 440.00 P 0.00 0.00 0.00 21.10 - 27 0 0 -
30MAR27 450.00 P 24.30 24.30 24.30 24.01 - 27 1 1 -
30MAR27 460.00 P 0.00 0.00 0.00 27.14 - 26 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 30.72 - 26 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 34.34 - 26 0 0 -
30MAR27 490.00 P 37.50 37.50 37.50 38.38 - 26 2 2 -
30MAR27 500.00 P 43.00 43.00 40.50 42.71 - 26 2 2 -
30MAR27 510.00 P 0.00 0.00 0.00 47.11 - 26 0 0 -
30MAR27 520.00 P 0.00 0.00 0.00 52.04 - 25 0 0 -
30MAR27 530.00 P 55.01 55.01 55.01 57.16 - 25 1 1 -
30MAR27 540.00 P 0.00 0.00 0.00 62.87 - 25 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 69.12 - 25 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 75.54 - 25 0 0 -
30MAR27 570.00 P 78.29 78.29 78.29 82.04 - 25 30 30 -
30MAR27 580.00 P 0.00 0.00 0.00 88.95 - 25 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 96.09 - 25 0 0 -
30MAR27 600.00 P 0.00 0.00 0.00 103.31 - 25 3 3 -
30MAR27 610.00 P 0.00 0.00 0.00 110.70 - 25 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 118.48 - 25 0 0 -
30MAR27 630.00 P 116.69 125.00 116.46 126.32 - 25 10 10 -
TOTAL PUT 49,521 771,376 +7,661
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$ 127.60
30MAR26 50.00 C 0.00 0.00 0.00 78.66 +2.59 196 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.17 +2.74 187 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 73.70 +2.76 179 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 71.19 +1.69 170 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.74 +1.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 65.25 +1.80 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 62.76 +1.80 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.26 +1.57 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 58.73 +2.80 133 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 56.25 +2.77 127 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 52.78 +1.93 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 50.29 +1.80 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 48.67 +2.30 106 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 46.28 +2.60 103 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.82 +2.81 98 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 40.31 +1.79 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 37.82 +1.79 39 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 35.33 +1.79 39 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 32.84 +1.25 37 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 30.35 +1.83 35 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 27.88 +1.77 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 25.43 +1.75 36 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 22.63 +1.35 0 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 20.24 +1.63 0 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 18.86 +2.48 45 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 16.56 +2.33 42 0 115 0
30MAR26 115.00 C 13.25 13.25 13.25 13.53 +0.88 31 1 147 -1
30MAR26 117.50 C 0.00 0.00 0.00 11.60 +1.25 32 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 10.11 +1.34 36 0 295 0
30MAR26 122.50 C 0.00 0.00 0.00 8.18 +0.99 34 0 567 0
30MAR26 125.00 C 6.85 6.85 6.85 6.73 +0.83 35 1 849 -1
30MAR26 127.50 C 5.73 5.73 5.35 5.45 +0.68 35 71 86 -16
30MAR26 130.00 C 4.04 4.04 4.04 4.35 +0.59 35 1 130 +1
30MAR26 132.50 C 3.51 3.51 3.46 3.46 +0.47 36 8 69 +8
30MAR26 135.00 C 2.66 2.66 2.66 2.68 +0.39 36 15 116 0
30MAR26 137.50 C 2.11 2.14 1.79 2.10 +0.37 36 35 60 +21
30MAR26 140.00 C 1.60 1.69 1.35 1.62 +0.34 37 31 102 +14
30MAR26 142.50 C 1.15 1.40 1.04 1.20 +0.26 36 33 169 +27
30MAR26 145.00 C 0.94 1.00 0.82 0.88 +0.20 36 37 155 +37
30MAR26 147.50 C 0.72 0.79 0.63 0.63 +0.15 36 34 159 +34
29APR26 67.50 C 0.00 0.00 0.00 60.42 +1.73 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 58.73 +2.68 92 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 56.25 +2.68 87 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 53.41 +2.40 74 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 50.47 +1.85 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 48.67 +2.30 72 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 46.28 +2.60 70 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 43.82 +2.67 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 40.53 +1.41 34 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 38.05 +1.74 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 35.59 +1.78 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 33.14 +1.55 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 30.71 +1.11 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 27.88 +1.31 0 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 25.43 +0.79 0 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 23.05 +0.66 0 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 20.82 +0.68 25 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 18.86 +1.53 30 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 16.70 +0.67 29 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 14.81 +0.80 31 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 13.30 +1.47 33 0 55 0
29APR26 120.00 C 10.85 10.85 10.85 11.39 +1.03 32 1 21 0
29APR26 122.50 C 0.00 0.00 0.00 9.87 +0.97 32 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 8.49 +0.91 32 0 140 0
29APR26 127.50 C 0.00 0.00 0.00 7.25 +0.76 33 0 45 0
29APR26 130.00 C 6.20 6.20 6.20 6.14 +0.70 33 3 126 -3
29APR26 132.50 C 0.00 0.00 0.00 5.16 +0.63 33 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 4.30 +0.57 33 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 3.56 +0.48 33 0 2,593 0
29APR26 140.00 C 0.00 0.00 0.00 2.92 +0.39 33 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 2.38 +0.38 33 0 980 0
29APR26 145.00 C 0.00 0.00 0.00 1.93 +0.30 33 0 10 0
29APR26 147.50 C 1.59 1.59 1.59 1.56 +0.30 34 523 525 +523
28MAY26 82.50 C 0.00 0.00 0.00 46.28 +1.82 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.88 +1.43 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.66 +1.36 33 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.01 +1.97 51 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.47 +2.03 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.99 +2.40 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.60 +1.84 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.50 +2.09 43 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.16 +2.37 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 24.88 +1.84 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.34 +0.52 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.35 +0.84 29 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 17.47 +0.42 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.65 +0.57 30 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 13.97 +0.91 31 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 12.41 +1.18 31 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 10.96 +0.88 32 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 9.62 +0.83 32 0 51 0
28MAY26 127.50 C 7.95 7.95 7.95 8.39 +0.66 32 15 30 -15
28MAY26 130.00 C 6.88 6.88 6.88 7.28 +0.58 32 15 15 -15
28MAY26 132.50 C 5.93 5.93 5.93 6.31 +0.54 32 15 30 -15
28MAY26 135.00 C 0.00 0.00 0.00 5.43 +0.47 33 0 30 0
28MAY26 137.50 C 4.90 4.90 4.90 4.67 +0.42 33 6 7 0
28MAY26 140.00 C 0.00 0.00 0.00 4.03 +0.40 33 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 3.44 +0.41 33 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.88 +0.31 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.45 +0.40 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 66.11 +2.66 77 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.99 +1.92 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.50 +0.84 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.73 +2.22 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.25 +2.45 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.41 +2.33 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.74 +1.86 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.67 +1.41 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.28 +1.82 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.88 +1.43 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.51 +2.21 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.01 +1.97 45 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 36.47 +2.03 41 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 33.99 +2.13 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 31.83 +1.57 39 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 29.50 +2.09 38 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 27.36 +2.57 37 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 24.88 +1.76 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 21.86 +1.04 28 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 19.97 +0.77 29 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 18.15 +1.10 30 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 16.46 +1.32 30 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 14.83 +0.96 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 13.36 +1.11 31 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 12.00 +0.83 31 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 10.68 +0.77 31 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 9.49 +0.73 31 0 40 0
29JUN26 130.00 C 8.59 8.59 8.59 8.41 +0.68 32 2 0 -2
29JUN26 132.50 C 0.00 0.00 0.00 7.42 +0.61 32 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.53 +0.55 32 0 1 0
29JUN26 137.50 C 5.78 5.78 5.78 5.72 +0.57 32 2 2 +2
29JUN26 140.00 C 0.00 0.00 0.00 5.01 +0.50 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.38 +0.45 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.82 +0.39 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.45 +0.53 33 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 66.11 +1.93 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.49 +1.85 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.98 +1.32 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.73 +2.22 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.25 +1.76 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.41 +1.57 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.17 +2.29 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.67 +1.41 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.28 +1.82 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.88 +1.43 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.51 +2.08 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.01 +1.97 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.47 +1.37 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.59 +1.68 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 32.79 +1.98 34 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 29.74 +0.56 28 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.51 +1.84 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 26.92 +2.11 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 24.35 +0.17 30 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 22.63 +1.04 31 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 21.03 +0.38 31 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 19.50 +1.19 31 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 18.09 +0.53 31 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 16.67 +1.08 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 15.43 +1.06 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 14.20 +1.04 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 13.05 +0.93 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 12.01 +0.92 32 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 10.98 +0.84 32 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.07 +0.79 32 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.22 +0.79 32 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 8.36 +0.66 32 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.67 +0.66 32 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.98 +0.65 32 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.30 +0.36 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.02 +1.36 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.73 +2.22 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.25 +1.76 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.67 +1.74 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.43 +1.91 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.67 +1.41 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.48 +1.83 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.34 +1.89 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.97 +1.67 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.62 +1.41 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.05 +1.89 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.96 +1.80 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.00 +1.78 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.32 +2.07 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.71 +1.19 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.97 +1.25 29 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.34 +1.07 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.77 +1.18 30 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 23.21 +1.20 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.81 +1.20 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 20.42 +1.20 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 19.08 +1.08 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.87 +1.08 31 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 16.66 +1.06 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.52 +0.94 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.50 +0.94 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.47 +0.93 31 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.50 +0.80 31 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.66 +0.81 31 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.81 +0.80 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.97 +0.67 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.29 +0.67 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.62 +0.42 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.86 - 30 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 30.16 - 31 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 28.74 - 31 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 26.79 - 30 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 25.35 - 30 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 23.97 - 31 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 22.67 - 31 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 21.34 - 31 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 20.14 - 31 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 18.95 - 31 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 17.83 - 31 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 16.82 - 31 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 15.81 - 31 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 14.81 - 31 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 13.95 - 31 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 13.12 - 31 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 12.29 - 31 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 11.46 - 31 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 10.80 - 32 0 0 -
TOTAL CALL 849 13,915 +599
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 153 0
30MAR26 102.50 P 0.30 0.30 0.30 0.09 -0.04 37 3 305 -3
30MAR26 105.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 163 0
30MAR26 107.50 P 0.51 0.51 0.51 0.27 -0.12 36 3 233 0
30MAR26 110.00 P 0.60 0.69 0.60 0.45 -0.18 36 20 111 +20
30MAR26 112.50 P 0.93 0.93 0.84 0.73 -0.24 36 40 113 -8
30MAR26 115.00 P 1.20 1.35 1.20 1.11 -0.33 36 21 62 +17
30MAR26 117.50 P 0.00 0.00 0.00 1.63 -0.43 37 0 35 0
30MAR26 120.00 P 2.25 2.46 2.15 2.30 -0.49 37 59 90 +57
30MAR26 122.50 P 3.17 3.19 3.07 3.14 -0.60 37 31 51 +31
30MAR26 125.00 P 4.30 4.33 3.90 4.16 -0.72 37 21 57 +18
30MAR26 127.50 P 0.00 0.00 0.00 5.38 -0.80 37 0 0 0
30MAR26 130.00 P 6.97 6.97 6.97 6.80 -0.93 37 15 15 +15
30MAR26 132.50 P 8.43 8.43 8.43 8.15 -1.18 36 15 15 +15
30MAR26 135.00 P 0.00 0.00 0.00 10.16 -0.99 38 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 11.72 -1.77 36 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 14.12 -1.51 40 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 15.81 -1.92 36 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 18.00 -2.05 36 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 20.29 -2.01 36 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 0.00 35 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.39 -0.07 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 71 0
29APR26 107.50 P 1.00 1.00 1.00 0.84 -0.16 34 5 105 +4
29APR26 110.00 P 0.00 0.00 0.00 1.20 -0.19 34 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 1.65 -0.24 34 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 2.21 -0.33 34 0 8 0
29APR26 117.50 P 0.00 0.00 0.00 2.84 -0.40 34 0 17 0
29APR26 120.00 P 3.50 3.50 3.50 3.67 -0.43 34 40 64 +40
29APR26 122.50 P 0.00 0.00 0.00 4.60 -0.50 34 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 5.62 -0.64 34 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 6.92 -0.65 34 0 45 0
29APR26 130.00 P 0.00 0.00 0.00 8.42 -0.71 35 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 9.94 -0.92 35 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 11.60 -0.47 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 13.03 -0.78 34 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 14.88 -0.76 34 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 17.32 -1.40 37 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 19.45 -0.89 38 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 20.37 -2.50 28 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.30 -0.05 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.43 -0.09 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 0.61 -0.14 33 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 0.86 -0.20 33 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.22 -0.16 33 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 1.62 -0.28 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 2.12 -0.34 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.73 -0.39 34 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 3.43 -0.41 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 4.26 -0.43 34 0 26 0
28MAY26 120.00 P 4.86 4.86 4.86 5.22 -0.45 34 2 2 +2
28MAY26 122.50 P 0.00 0.00 0.00 6.25 -0.53 34 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 7.47 -0.56 34 0 51 0
28MAY26 127.50 P 8.52 8.52 8.52 8.78 -0.61 34 1 0 -1
28MAY26 130.00 P 0.00 0.00 0.00 10.21 -0.77 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.77 -0.95 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 12.72 -1.81 32 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 15.19 -1.19 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 17.01 -1.32 35 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 17.88 -2.44 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 19.93 -1.20 31 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 23.11 -1.20 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.38 -0.07 32 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.54 -0.09 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 0.75 -0.12 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.01 -0.15 33 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 1.38 -0.14 33 0 1 0
29JUN26 105.00 P 1.89 1.89 1.89 1.78 -0.20 33 2 49 +2
29JUN26 107.50 P 0.00 0.00 0.00 2.29 -0.28 33 0 45 0
29JUN26 110.00 P 2.95 2.95 2.95 2.88 -0.35 33 15 19 +15
29JUN26 112.50 P 0.00 0.00 0.00 3.54 -0.44 33 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 4.35 -0.46 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 5.21 -0.53 33 0 0 0
29JUN26 120.00 P 6.10 6.10 6.10 6.22 -0.55 33 15 60 +15
29JUN26 122.50 P 0.00 0.00 0.00 7.33 -0.52 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 8.56 -0.54 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 9.87 -0.61 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.31 -0.65 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 12.84 -0.71 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.09 -0.95 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.37 -1.63 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.01 -0.32 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 18.74 -1.58 30 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.19 -1.18 32 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.87 -0.44 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.06 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.60 -0.08 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.10 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.03 -0.12 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.30 -0.16 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.65 -0.18 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.02 -0.24 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 2.51 -0.25 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.01 -0.31 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 3.63 -0.34 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.42 -0.40 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 5.20 -0.46 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 6.05 -0.47 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 6.98 -0.58 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 8.02 -0.59 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 9.07 -0.71 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 10.30 -0.73 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 11.56 -0.76 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 12.90 -0.87 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 14.35 -0.88 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.82 -0.97 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.42 -0.98 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.08 -0.28 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 20.75 -0.53 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.58 -0.27 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.43 -1.04 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.30 -0.76 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.04 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.52 -0.06 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.87 -0.11 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.13 -0.12 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.40 -0.14 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.74 -0.17 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.12 -0.18 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.56 -0.24 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.06 -0.25 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.60 -0.33 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.26 -0.33 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.06 -0.25 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 5.87 -0.45 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 6.73 -0.45 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 7.61 -0.58 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 8.66 -0.58 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 9.71 -0.60 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 10.84 -0.72 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.09 -0.72 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.35 -0.76 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.70 -0.87 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.16 -0.87 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.63 -0.89 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.17 -1.01 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.83 -0.95 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.50 -0.83 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.19 -0.86 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.03 -0.83 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.89 -0.78 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.42 - 32 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 6.21 - 32 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 7.26 - 33 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 8.12 - 33 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 9.15 - 33 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 10.21 - 33 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 11.27 - 33 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 12.48 - 33 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 13.74 - 33 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 15.01 - 33 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 16.37 - 33 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 17.83 - 33 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 19.31 - 33 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 20.80 - 33 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 22.44 - 33 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 23.90 - 33 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 25.59 - 33 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 27.29 - 33 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 28.82 - 33 0 0 -
TOTAL PUT 308 7,590 +239
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$ 26.90
30MAR26 15.50 C 0.00 0.00 0.00 11.44 +0.32 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.94 +0.32 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.44 +0.32 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.94 +0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.44 +0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.94 +0.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.44 +0.23 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.95 +0.23 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.45 +0.24 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.97 +0.25 49 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.95 +0.21 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.95 +0.18 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.96 +0.32 22 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.97 +0.23 19 0 188 0
30MAR26 25.00 C 1.87 1.87 1.87 2.02 +0.21 19 1 150 0
30MAR26 26.00 C 1.04 1.22 1.04 1.16 +0.13 17 145 1,066 +140
30MAR26 27.00 C 0.40 0.59 0.40 0.57 +0.08 18 611 1,081 +527
30MAR26 28.00 C 0.20 0.25 0.18 0.23 +0.04 19 816 1,919 +517
30MAR26 29.00 C 0.06 0.09 0.06 0.07 +0.01 19 130 1,444 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 19 0 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.49 +0.28 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.99 +0.27 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.45 +0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.02 +0.31 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.06 +0.28 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.18 +0.25 19 0 90 0
29APR26 26.00 C 0.00 0.00 0.00 1.47 +0.24 20 0 194 0
29APR26 27.00 C 0.00 0.00 0.00 0.84 +0.11 19 0 172 0
29APR26 28.00 C 0.45 0.45 0.44 0.45 +0.07 19 24 237 +24
29APR26 29.00 C 0.21 0.25 0.21 0.22 +0.04 19 24 279 0
29APR26 30.00 C 0.13 0.13 0.13 0.10 +0.02 19 28 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 7.99 +0.11 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.49 +0.10 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.01 +0.17 19 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.04 +0.29 19 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.12 +0.27 20 0 64 0
28MAY26 25.00 C 0.00 0.00 0.00 2.29 +0.23 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.63 +0.23 21 0 0 0
28MAY26 27.00 C 1.00 1.02 1.00 1.02 +0.11 19 7 412 +7
28MAY26 28.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 705 0
28MAY26 29.00 C 0.36 0.36 0.36 0.37 +0.05 20 1 80 +1
28MAY26 30.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 0.00 20 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.98 +0.32 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.48 +0.32 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.98 +0.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.49 +0.28 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.99 +0.11 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.49 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.03 +0.15 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.96 +0.10 0 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.02 +0.16 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.08 +0.29 20 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 3.20 +0.27 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 +0.22 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.74 +0.17 20 0 26 0
29JUN26 27.00 C 1.15 1.22 1.12 1.20 +0.11 19 162 940 +162
29JUN26 28.00 C 0.74 0.81 0.74 0.79 +0.09 19 61 746 +61
29JUN26 29.00 C 0.48 0.48 0.48 0.53 +0.07 20 9 154 +9
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 69 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.98 +0.21 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.49 +0.15 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.02 +0.14 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.54 +0.11 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 +0.09 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.08 +0.10 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.18 +0.11 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.35 +0.26 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.56 +0.23 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.85 +0.19 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 +0.17 20 0 4 0
29SEP26 27.00 C 1.60 1.60 1.60 1.71 +0.11 20 2 96 +2
29SEP26 28.00 C 0.00 0.00 0.00 1.26 +0.10 19 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.09 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 +0.06 20 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.98 +0.01 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 +0.31 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 +0.22 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.70 +0.27 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.24 +0.30 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 +0.30 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.49 +0.29 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 +0.22 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.95 +0.25 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.23 20 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.72 +0.15 21 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 +0.18 20 0 47 0
30DEC26 28.00 C 1.42 1.42 1.42 1.69 +0.15 20 1 12 +1
30DEC26 29.00 C 0.00 0.00 0.00 1.33 +0.12 20 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.11 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.09 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 +0.08 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.46 +0.06 20 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.05 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 8.33 - 20 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.87 - 20 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 7.42 - 20 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 6.55 - 20 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 5.72 - 20 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 4.95 - 20 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 4.23 - 20 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 3.58 - 20 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 3.00 - 20 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.41 - 19 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 1.98 - 19 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 1.60 - 19 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.30 - 19 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.04 - 19 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 0.82 - 19 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 0.64 - 20 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 0.50 - 20 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 0.40 - 20 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 0.31 - 20 0 0 -
TOTAL CALL 2,022 16,170 +1,451
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 622 0
30MAR26 24.00 P 0.05 0.05 0.05 0.02 -0.01 21 66 1,310 +26
30MAR26 25.00 P 0.13 0.13 0.11 0.07 -0.05 20 59 1,689 +48
30MAR26 26.00 P 0.36 0.36 0.27 0.24 -0.12 19 491 2,804 +485
30MAR26 27.00 P 0.76 0.76 0.64 0.65 -0.16 20 59 599 +9
30MAR26 28.00 P 0.00 0.00 0.00 1.28 -0.23 19 0 460 0
30MAR26 29.00 P 0.00 0.00 0.00 2.13 -0.31 19 0 403 0
30MAR26 30.00 P 0.00 0.00 0.00 3.10 -0.32 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.10 -0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.10 -0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.10 -0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.10 -0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.10 -0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.10 -0.32 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 0.00 30 7 742 +2
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 192 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 1,947 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 -0.09 19 0 505 0
29APR26 26.00 P 0.60 0.60 0.58 0.50 -0.13 19 20 175 +12
29APR26 27.00 P 0.98 0.98 0.98 0.94 -0.18 19 30 261 +30
29APR26 28.00 P 0.00 0.00 0.00 1.57 -0.25 19 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.36 -0.29 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.25 -0.30 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.20 -0.31 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.28 -0.21 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.26 -0.22 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.16 -0.32 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.15 -0.32 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.14 -0.32 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 135 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 51 0
28MAY26 24.00 P 0.25 0.25 0.25 0.18 -0.05 20 7 325 +7
28MAY26 25.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 77 0
28MAY26 26.00 P 0.00 0.00 0.00 0.71 -0.13 20 0 173 0
28MAY26 27.00 P 1.26 1.26 1.15 1.18 -0.15 20 120 643 +120
28MAY26 28.00 P 0.00 0.00 0.00 1.77 -0.23 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.51 -0.27 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.35 -0.29 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.26 -0.25 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.35 -0.17 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.33 -0.16 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.31 -0.17 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.16 -0.31 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.15 -0.32 21 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.14 -0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 167 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.06 20 0 353 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 -0.11 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.84 -0.11 20 0 202 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 -0.16 20 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 1.89 -0.23 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.61 -0.26 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.42 -0.28 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.30 -0.30 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 -0.17 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.33 -0.18 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.31 -0.18 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.27 -0.20 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.15 -0.32 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.14 -0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.06 20 0 157 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.09 20 0 60 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.13 20 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 -0.13 20 0 10 0
29SEP26 27.00 P 1.70 1.70 1.70 1.66 -0.15 20 1 1,051 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.26 -0.17 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.24 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 -0.26 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.46 -0.15 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.44 -0.10 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 -0.23 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 -0.21 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.27 -0.22 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.24 -0.24 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.15 -0.32 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 0.05 -0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 24 0
30DEC26 22.00 P 0.46 0.46 0.46 0.31 -0.03 21 10 34 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.06 21 0 34 0
30DEC26 24.00 P 1.01 1.02 1.01 0.75 -0.07 21 14 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.10 21 0 85 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 -0.12 21 0 1 0
30DEC26 27.00 P 2.19 2.19 2.19 1.99 -0.15 21 1 101 0
30DEC26 28.00 P 0.00 0.00 0.00 2.58 -0.01 21 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.14 -0.20 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.22 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 -0.24 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.26 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 -0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.25 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 -0.25 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.24 -0.25 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 -0.31 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
30MAR27 19.50 P 0.24 0.24 0.24 0.11 - 20 10 10 -
30MAR27 20.00 P 0.00 0.00 0.00 0.15 - 20 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.25 - 20 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.40 - 20 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.61 - 20 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.88 - 20 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.22 - 20 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.64 - 20 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.14 - 20 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 2.71 - 21 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.26 - 20 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 3.96 - 20 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 4.78 - 20 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 5.54 - 20 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 6.40 - 20 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 7.31 - 20 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 8.27 - 21 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 9.24 - 22 0 0 -
TOTAL PUT 895 18,843 +744
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$ 411.40
30MAR26 225.00 C 0.00 0.00 0.00 186.94 +7.07 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 181.95 +9.45 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 176.96 +11.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 171.98 +11.31 54 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 166.99 +11.31 49 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 162.00 +9.15 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 157.01 +11.32 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.02 +11.32 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 147.04 +10.18 44 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 142.05 +11.34 40 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 137.06 +11.35 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 132.07 +11.22 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 127.09 +10.78 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 122.10 +10.91 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 117.12 +11.38 37 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 112.14 +8.37 37 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 102.20 +8.69 37 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 92.31 +9.90 37 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 82.50 +9.49 37 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 72.85 +9.44 37 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 61.55 +7.54 0 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 54.42 +10.56 37 0 0 0
30MAR26 370.00 C 45.00 45.00 45.00 45.89 +8.83 37 2 1 -2
30MAR26 380.00 C 0.00 0.00 0.00 36.85 +7.05 34 0 29 0
30MAR26 390.00 C 30.67 34.00 29.39 29.92 +6.36 35 42 88 0
30MAR26 400.00 C 21.93 25.76 21.93 23.80 +5.55 35 66 162 -9
30MAR26 410.00 C 16.80 21.47 16.80 18.53 +4.67 36 265 422 +89
30MAR26 420.00 C 13.90 16.50 13.00 14.12 +3.81 36 212 165 +16
30MAR26 430.00 C 10.00 12.00 10.00 10.53 +3.01 36 267 300 +216
30MAR26 440.00 C 8.00 9.20 7.00 7.69 +2.32 36 167 354 +42
30MAR26 450.00 C 5.04 6.80 5.04 5.49 +1.73 37 77 484 +21
30MAR26 460.00 C 4.74 5.00 3.90 3.84 +1.26 37 119 487 +28
30MAR26 470.00 C 2.83 3.65 2.83 2.78 +1.04 37 36 821 +30
30MAR26 480.00 C 2.55 2.70 2.45 1.88 +0.74 37 63 530 +15
30MAR26 490.00 C 1.95 2.05 1.90 1.24 +0.50 37 22 638 0
30MAR26 500.00 C 1.50 1.56 1.23 0.78 +0.31 37 21 1,391 -8
30MAR26 510.00 C 0.00 0.00 0.00 0.49 +0.20 37 0 471 0
30MAR26 520.00 C 0.75 0.75 0.75 0.31 +0.13 37 4 243 0
30MAR26 530.00 C 0.00 0.00 0.00 0.20 +0.09 37 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.11 +0.04 37 0 105 0
30MAR26 550.00 C 0.50 0.50 0.50 0.07 +0.03 37 2 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 187 -1
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30MAR26 660.00 C 0.17 0.17 0.17 0.01 0.00 49 2 927 -2
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 187.46 +7.59 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 182.49 +9.99 42 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 177.51 +11.84 37 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 172.53 +11.85 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 167.56 +11.77 37 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 162.58 +9.43 31 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 157.61 +10.09 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 152.64 +11.00 36 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 147.67 +10.58 36 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 142.71 +12.00 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 137.75 +12.03 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 132.80 +11.95 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.85 +9.91 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 122.92 +9.35 36 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 118.01 +10.67 36 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 113.12 +9.35 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 103.42 +9.91 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.99 +10.58 25 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 84.55 +9.94 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 74.80 +9.16 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 64.85 +7.63 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 56.87 +7.44 32 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 49.39 +7.11 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 42.47 +6.67 34 0 15 0
29APR26 390.00 C 35.93 35.98 35.93 36.14 +6.16 34 30 123 +30
29APR26 400.00 C 30.20 32.32 30.20 30.44 +5.62 35 34 155 +15
29APR26 410.00 C 24.00 26.53 24.00 25.38 +5.10 35 70 244 +60
29APR26 420.00 C 22.10 22.10 22.10 20.94 +4.40 35 2 206 0
29APR26 430.00 C 18.00 18.63 17.20 17.10 +3.78 35 44 101 +27
29APR26 440.00 C 14.72 14.72 14.72 13.83 +3.24 35 15 182 0
29APR26 450.00 C 11.68 12.33 11.68 11.08 +2.80 36 28 166 +3
29APR26 460.00 C 9.47 9.47 8.90 8.86 +2.35 36 7 371 +7
29APR26 470.00 C 8.30 8.30 8.30 6.96 +1.90 36 1 273 0
29APR26 480.00 C 6.30 6.48 6.30 5.71 +1.86 37 28 331 +26
29APR26 490.00 C 0.00 0.00 0.00 4.41 +1.48 36 0 126 0
29APR26 500.00 C 4.35 4.42 4.35 3.38 +1.22 36 16 338 +16
29APR26 510.00 C 3.27 3.79 3.27 2.56 +0.96 36 140 239 +140
29APR26 520.00 C 3.00 3.00 3.00 1.93 +0.73 36 2 182 +1
29APR26 530.00 C 0.00 0.00 0.00 1.40 +0.51 36 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 1.04 +0.41 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.77 +0.30 36 0 90 0
29APR26 560.00 C 1.50 1.50 1.15 0.58 +0.24 36 7 69 -1
29APR26 570.00 C 1.10 1.13 1.10 0.41 +0.17 36 5 30 0
29APR26 580.00 C 1.00 1.00 0.96 0.31 +0.14 36 7 64 +1
29APR26 590.00 C 0.00 0.00 0.00 0.22 +0.10 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.15 +0.06 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 44 0
29APR26 650.00 C 0.39 0.39 0.39 0.03 +0.02 36 2 6 +2
29APR26 660.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 104.54 - 33 0 0 -
28MAY26 320.00 C 0.00 0.00 0.00 92.99 +8.00 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.17 +8.82 33 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.63 +8.51 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 69.39 +8.02 34 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 60.50 +8.80 32 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 54.33 +7.06 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 47.55 +6.39 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 41.24 +5.64 34 0 69 0
28MAY26 400.00 C 34.65 38.08 34.65 35.57 +5.08 34 60 180 +45
28MAY26 410.00 C 31.55 33.38 31.55 30.51 +4.51 34 64 411 +15
28MAY26 420.00 C 28.11 28.11 28.11 26.05 +3.96 35 15 174 +15
28MAY26 430.00 C 0.00 0.00 0.00 22.19 +3.67 35 0 139 0
28MAY26 440.00 C 20.44 20.44 20.44 18.88 +3.32 35 15 150 +15
28MAY26 450.00 C 16.14 18.00 16.14 16.05 +3.09 36 11 155 +4
28MAY26 460.00 C 15.22 15.22 14.50 13.63 +2.98 36 16 152 0
28MAY26 470.00 C 0.00 0.00 0.00 11.43 +2.59 36 0 88 0
28MAY26 480.00 C 10.65 10.65 10.65 9.42 +2.25 36 2 824 0
28MAY26 490.00 C 0.00 0.00 0.00 7.72 +1.99 36 0 125 0
28MAY26 500.00 C 6.50 6.50 6.50 6.29 +1.68 36 5 231 0
28MAY26 510.00 C 0.00 0.00 0.00 5.10 +1.36 36 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 4.12 +1.12 36 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 3.21 +0.81 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 2.57 +0.66 36 0 1 0
28MAY26 550.00 C 2.63 2.63 2.63 2.05 +0.53 36 2 17 +2
28MAY26 560.00 C 0.00 0.00 0.00 1.63 +0.43 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.29 +0.34 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.01 +0.27 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.80 +0.22 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.62 +0.17 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.49 +0.13 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.38 +0.11 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.29 +0.08 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.55 +8.68 36 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.79 +9.01 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.46 +11.23 50 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.74 +9.38 35 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.19 +8.47 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 164.06 +10.00 39 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.62 +9.63 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.64 +7.67 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 149.26 +9.50 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 144.42 +9.32 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.29 +13.68 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 134.51 +9.25 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.69 +9.18 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.00 +9.22 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.36 +9.30 34 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.12 +6.63 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 107.03 +9.57 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 95.19 +6.41 25 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 86.93 +6.92 29 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 79.01 +6.35 30 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 74.13 +11.25 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 65.79 +7.51 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 57.62 +7.27 33 0 2 0
29JUN26 380.00 C 53.00 53.00 53.00 51.37 +5.62 33 1 2 -1
29JUN26 390.00 C 0.00 0.00 0.00 46.19 +7.31 34 0 39 0
29JUN26 400.00 C 0.00 0.00 0.00 40.72 +5.40 35 0 39 0
29JUN26 410.00 C 37.08 37.11 36.54 35.70 +4.83 35 35 75 +34
29JUN26 420.00 C 33.98 33.98 31.47 31.24 +4.42 35 70 131 +55
29JUN26 430.00 C 0.00 0.00 0.00 27.27 +4.11 35 0 120 0
29JUN26 440.00 C 23.60 25.70 23.60 23.77 +3.76 35 5 1,021 0
29JUN26 450.00 C 20.64 21.87 20.64 20.73 +3.65 35 5 169 0
29JUN26 460.00 C 0.00 0.00 0.00 18.08 +3.39 36 750 1,009 +626
29JUN26 470.00 C 0.00 0.00 0.00 15.79 +3.38 36 0 271 0
29JUN26 480.00 C 0.00 0.00 0.00 13.51 +2.89 36 0 299 0
29JUN26 490.00 C 12.20 12.30 12.20 11.50 +2.60 36 2 54 0
29JUN26 500.00 C 11.00 11.60 10.80 9.75 +2.18 36 6 1,678 +1
29JUN26 510.00 C 0.00 0.00 0.00 8.24 +1.92 36 0 52 0
29JUN26 520.00 C 8.20 8.20 8.20 6.94 +1.77 36 1 302 +1
29JUN26 530.00 C 0.00 0.00 0.00 5.83 +1.52 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 4.75 +1.17 35 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.97 +0.97 35 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 3.31 +0.87 35 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 2.75 +0.69 35 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.28 +0.61 35 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 1.89 +0.50 35 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 1.56 +0.41 35 0 289 0
29JUN26 610.00 C 0.00 0.00 0.00 1.28 +0.36 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.06 +0.29 35 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.87 +0.25 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.71 +0.20 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.58 +0.16 35 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.48 +0.15 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.39 +0.12 35 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.26 +0.09 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.21 +0.06 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 189.13 +6.84 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 183.83 +7.58 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 179.46 +7.08 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 175.87 +9.19 34 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 170.43 +7.72 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 164.71 +8.24 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 158.75 +5.83 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 158.05 +10.20 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 150.50 +6.59 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 145.45 +6.15 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 144.01 +10.25 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 137.84 +7.54 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.78 +11.08 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.70 +11.00 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 128.77 +12.15 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 123.99 +10.98 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 113.49 +9.31 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 104.12 +7.03 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.24 +10.56 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 87.75 +6.77 32 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 81.95 +6.09 34 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 76.63 +7.65 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 68.44 +4.87 34 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 66.59 +8.63 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 60.14 +7.99 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 52.30 +4.43 34 0 0 0
29SEP26 410.00 C 49.06 50.37 49.06 48.47 +4.94 35 250 1,018 +250
29SEP26 420.00 C 46.40 46.40 46.40 44.01 +4.81 35 1 1 +1
29SEP26 430.00 C 0.00 0.00 0.00 39.96 +4.38 35 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 36.29 +4.27 35 0 25 0
29SEP26 450.00 C 0.00 0.00 0.00 32.93 +4.12 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 29.90 +3.93 36 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 27.07 +3.94 36 0 572 0
29SEP26 480.00 C 24.80 24.80 24.80 24.61 +3.74 36 2 80 0
29SEP26 490.00 C 0.00 0.00 0.00 21.15 +2.48 35 0 72 0
29SEP26 500.00 C 17.87 21.00 17.87 19.14 +2.58 35 82 114 -74
29SEP26 510.00 C 0.00 0.00 0.00 17.96 +3.05 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 16.06 +3.19 36 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 14.35 +2.96 36 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 12.81 +2.58 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 11.42 +2.36 36 0 150 0
29SEP26 560.00 C 12.00 12.00 12.00 9.87 +1.90 36 1 51 +1
29SEP26 570.00 C 0.00 0.00 0.00 8.78 +1.63 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.81 +1.48 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 6.94 +1.43 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 6.16 +1.21 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.46 +1.06 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 4.84 +1.00 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 4.29 +0.90 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.79 +0.76 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.36 +0.70 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.97 +0.67 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.62 +0.56 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.32 +0.49 36 0 0 0
29SEP26 690.00 C 4.00 4.00 4.00 2.05 +0.45 36 1 14 +1
29SEP26 700.00 C 0.00 0.00 0.00 1.81 +0.43 36 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 194.66 +9.77 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 189.93 +9.80 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 184.30 +10.22 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 180.32 +9.51 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 176.15 +9.97 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 169.66 +8.07 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 165.69 +8.55 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.77 +7.09 33 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 157.98 +9.75 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.18 +9.24 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 149.00 +9.30 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 143.15 +7.68 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 137.92 +6.84 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 135.30 +8.01 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.47 +9.15 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.98 +8.63 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 117.82 +7.20 33 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 112.47 +8.01 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 105.26 +7.78 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 95.49 +4.61 33 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 91.79 +7.35 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 82.88 +4.28 33 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 77.12 +4.46 34 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 74.07 +7.66 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 68.31 +6.09 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 63.52 +5.86 35 0 12 0
30DEC26 410.00 C 59.18 59.18 59.18 58.41 +5.00 35 30 30 +30
30DEC26 420.00 C 56.50 56.50 56.50 53.99 +4.83 35 1 8 +1
30DEC26 430.00 C 0.00 0.00 0.00 49.88 +4.60 35 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 46.08 +4.28 35 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 42.58 +4.26 35 0 521 0
30DEC26 460.00 C 39.28 39.28 39.28 39.36 +4.14 35 1 1,012 0
30DEC26 470.00 C 0.00 0.00 0.00 36.39 +3.94 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 33.53 +3.85 36 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 31.43 +4.28 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 27.64 +2.64 35 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 26.63 +3.77 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 24.45 +4.33 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 22.41 +3.84 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.52 +3.51 36 0 0 0
30DEC26 550.00 C 20.00 20.00 20.00 18.79 +2.88 36 3 44 0
30DEC26 560.00 C 0.00 0.00 0.00 17.20 +3.13 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 15.73 +2.79 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.96 +2.15 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 12.76 +2.08 36 0 57 0
30DEC26 600.00 C 14.00 14.00 14.00 11.66 +1.92 36 1 33 0
30DEC26 610.00 C 0.00 0.00 0.00 10.65 +1.70 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.72 +1.56 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 8.87 +1.51 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.09 +1.40 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 7.38 +1.23 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 6.73 +1.12 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.14 +1.07 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.60 +1.05 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.10 +0.90 36 0 0 0
30DEC26 700.00 C 7.00 7.00 7.00 4.65 +0.81 36 1 17 +1
30MAR27 310.00 C 0.00 0.00 0.00 124.53 - 35 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 119.31 - 37 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 111.68 - 36 0 0 -
30MAR27 340.00 C 0.00 0.00 0.00 105.04 - 36 0 0 -
30MAR27 350.00 C 0.00 0.00 0.00 98.75 - 36 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 92.05 - 35 0 0 -
30MAR27 370.00 C 0.00 0.00 0.00 87.29 - 36 0 0 -
30MAR27 380.00 C 0.00 0.00 0.00 81.81 - 36 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 76.46 - 36 0 0 -
30MAR27 400.00 C 73.00 73.00 73.00 71.47 - 36 1 1 -
30MAR27 410.00 C 0.00 0.00 0.00 65.13 - 35 0 0 -
30MAR27 420.00 C 0.00 0.00 0.00 62.09 - 35 0 0 -
30MAR27 430.00 C 57.80 57.80 57.80 58.17 - 35 1 1 -
30MAR27 440.00 C 0.00 0.00 0.00 54.39 - 36 0 0 -
30MAR27 450.00 C 0.00 0.00 0.00 50.80 - 36 0 0 -
30MAR27 460.00 C 0.00 0.00 0.00 47.50 - 36 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 44.46 - 36 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 41.76 - 36 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 38.95 - 36 0 0 -
TOTAL CALL 3,246 34,636 +1,785
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
30MAR26 300.00 P 0.65 0.65 0.40 0.02 -0.07 37 19 83 +19
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.15 37 0 2 0
30MAR26 320.00 P 0.92 0.92 0.92 0.14 -0.29 37 2 181 -2
30MAR26 330.00 P 0.00 0.00 0.00 0.31 -0.57 37 0 139 0
30MAR26 340.00 P 1.88 1.93 1.46 0.65 -0.98 37 113 160 +99
30MAR26 350.00 P 2.52 2.68 2.15 1.25 -1.59 37 102 443 +81
30MAR26 360.00 P 3.70 3.83 3.01 2.21 -2.39 37 41 491 +25
30MAR26 370.00 P 5.40 5.71 4.30 3.71 -3.18 37 733 860 +260
30MAR26 380.00 P 7.11 7.60 6.00 5.89 -3.80 38 65 501 +19
30MAR26 390.00 P 10.01 11.05 8.70 8.82 -4.81 38 70 493 +29
30MAR26 400.00 P 14.40 15.00 11.63 12.60 -5.82 38 180 2,511 +54
30MAR26 410.00 P 18.60 19.52 16.65 16.90 -7.13 37 90 1,212 +47
30MAR26 420.00 P 22.17 22.80 21.50 22.80 -7.62 38 41 2,507 -6
30MAR26 430.00 P 27.30 29.04 27.30 29.37 -8.15 39 56 461 +17
30MAR26 440.00 P 35.37 35.37 35.37 35.65 -10.41 37 3 555 -3
30MAR26 450.00 P 47.00 47.00 47.00 42.53 -10.91 34 1 1,607 -1
30MAR26 460.00 P 0.00 0.00 0.00 53.27 -8.79 42 0 1,034 0
30MAR26 470.00 P 0.00 0.00 0.00 62.34 -9.79 44 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 71.79 -10.74 46 0 515 0
30MAR26 490.00 P 0.00 0.00 0.00 79.15 -12.46 37 0 158 0
30MAR26 500.00 P 0.00 0.00 0.00 91.49 -8.93 53 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 101.62 -10.27 58 0 93 0
30MAR26 520.00 P 0.00 0.00 0.00 111.86 -8.66 62 0 545 0
30MAR26 530.00 P 0.00 0.00 0.00 122.16 -9.57 67 0 264 0
30MAR26 540.00 P 132.00 132.00 132.00 132.46 -10.47 72 1 160 0
30MAR26 550.00 P 0.00 0.00 0.00 140.69 -10.97 67 0 255 0
30MAR26 560.00 P 0.00 0.00 0.00 148.60 -11.67 0 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 163.36 -8.27 86 0 80 -5
30MAR26 580.00 P 0.00 0.00 0.00 173.66 -7.95 90 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 182.20 -9.40 87 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 193.85 -7.74 97 0 68 0
30MAR26 610.00 P 0.00 0.00 0.00 204.56 -7.02 103 0 54 0
30MAR26 620.00 P 0.00 0.00 0.00 212.88 -8.68 99 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 224.70 -7.51 110 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 232.39 -7.78 102 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 244.11 -7.42 113 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 251.73 -9.79 104 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 263.02 -8.49 113 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 273.62 -7.87 119 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 284.07 -7.41 123 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 294.02 -6.43 126 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
29APR26 275.00 P 0.30 0.30 0.30 0.05 -0.06 36 5 5 +5
29APR26 280.00 P 0.44 0.44 0.44 0.07 -0.10 36 5 6 +5
29APR26 285.00 P 0.46 0.46 0.46 0.10 -0.14 36 4 4 +4
29APR26 290.00 P 0.00 0.00 0.00 0.15 -0.19 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.21 -0.25 36 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.30 -0.32 36 0 108 0
29APR26 310.00 P 0.00 0.00 0.00 0.56 -0.51 36 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.97 -0.79 36 0 105 0
29APR26 330.00 P 0.00 0.00 0.00 1.65 -1.21 36 0 244 0
29APR26 340.00 P 3.22 3.22 3.22 2.61 -1.71 36 2 84 +2
29APR26 350.00 P 5.10 5.10 4.55 3.95 -2.27 36 16 128 -1
29APR26 360.00 P 6.11 6.11 5.89 5.75 -2.53 37 10 54 -10
29APR26 370.00 P 9.35 9.35 7.80 8.08 -3.17 37 9 171 +4
29APR26 380.00 P 11.00 11.01 10.60 11.00 -3.83 37 17 184 -15
29APR26 390.00 P 0.00 0.00 0.00 14.40 -4.64 37 0 142 0
29APR26 400.00 P 19.67 19.92 17.69 18.48 -5.39 37 293 826 +206
29APR26 410.00 P 0.00 0.00 0.00 23.29 -6.01 37 10 270 +10
29APR26 420.00 P 28.63 28.63 28.63 28.67 -6.80 37 15 278 +15
29APR26 430.00 P 34.06 34.06 33.53 35.06 -9.01 37 30 274 +3
29APR26 440.00 P 0.00 0.00 0.00 42.32 -7.26 38 0 742 0
29APR26 450.00 P 0.00 0.00 0.00 49.64 -8.46 38 0 417 0
29APR26 460.00 P 0.00 0.00 0.00 57.62 -10.10 39 0 887 0
29APR26 470.00 P 0.00 0.00 0.00 65.98 -8.31 40 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 74.68 -9.83 41 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 83.76 -8.85 42 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 91.49 -10.45 40 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 102.31 -9.58 45 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 112.26 -10.04 47 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 122.16 -9.91 50 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 132.57 -10.36 54 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 141.08 -10.71 51 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 150.51 -9.76 51 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 163.36 -8.30 63 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 173.66 -9.96 66 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 183.32 -8.95 68 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 193.85 -7.74 72 0 11 0
29APR26 610.00 P 0.00 0.00 0.00 204.56 -7.02 76 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 212.88 -9.10 73 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 224.70 -7.51 80 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 234.52 -6.36 82 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 244.11 -7.42 83 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 254.28 -7.24 85 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 263.80 -7.71 86 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 273.80 -7.69 88 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 284.07 -7.41 91 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 294.02 -6.43 92 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 1.40 - 36 0 0 -
28MAY26 320.00 P 0.00 0.00 0.00 2.20 -1.51 36 0 9 0
28MAY26 330.00 P 4.13 4.13 4.13 3.28 -1.95 36 1 59 +1
28MAY26 340.00 P 6.30 6.30 5.32 4.71 -2.40 36 4 1,539 0
28MAY26 350.00 P 7.80 7.80 6.79 6.54 -2.63 36 18 129 0
28MAY26 360.00 P 10.00 10.00 10.00 8.80 -3.17 36 1 137 +1
28MAY26 370.00 P 0.00 0.00 0.00 11.50 -3.71 36 0 84 0
28MAY26 380.00 P 14.28 14.28 14.28 14.86 -4.25 36 1 113 +1
28MAY26 390.00 P 18.51 18.76 18.51 18.75 -4.80 36 18 181 +18
28MAY26 400.00 P 23.89 24.96 21.75 23.05 -5.37 36 89 253 +59
28MAY26 410.00 P 27.98 28.12 26.95 27.95 -5.92 36 61 1,741 +1
28MAY26 420.00 P 32.35 33.10 32.35 33.48 -6.40 36 45 326 +30
28MAY26 430.00 P 41.50 41.50 38.24 39.68 -6.56 37 63 393 +48
28MAY26 440.00 P 45.91 45.91 44.01 46.46 -8.28 37 64 140 +27
28MAY26 450.00 P 53.50 53.50 53.50 53.66 -8.27 38 1 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.15 -9.27 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 65.98 -12.62 34 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 77.51 -7.84 39 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 86.14 -6.70 40 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 91.49 -11.79 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 104.30 -11.60 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 113.80 -8.50 43 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 123.40 -9.44 45 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 133.22 -10.94 47 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 143.15 -8.64 49 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 153.23 -7.04 51 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 163.36 -8.30 54 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.66 -9.96 56 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.32 -8.95 57 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 194.26 -7.33 61 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 204.56 -7.02 64 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 212.88 -9.10 62 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 224.70 -7.51 68 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 234.52 -7.01 69 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 244.11 -8.52 70 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 254.28 -7.24 72 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 263.80 -7.99 72 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 273.80 -8.22 74 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 284.20 -7.28 77 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 294.02 -6.55 78 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 304.43 -5.48 80 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 310.50 -9.22 70 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 322.79 -8.36 79 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 334.52 -7.13 85 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 340.34 -9.38 73 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 350.45 -10.93 74 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 364.58 -6.25 89 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 370.68 -10.19 78 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 380.29 -10.83 77 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 390.52 -10.79 80 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 398.60 -12.72 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 411.71 -8.33 87 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 424.27 -6.30 96 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 433.95 -6.58 96 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 442.21 -9.06 92 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 -0.06 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 -0.08 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.11 -0.11 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 -0.14 35 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.21 -0.18 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.27 -0.22 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.36 -0.29 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.46 -0.35 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.61 -0.43 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.77 -0.52 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.96 -0.62 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.21 -0.74 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.46 -0.87 35 0 0 0
29JUN26 300.00 P 2.06 2.06 2.06 1.83 -1.02 35 1 127 +1
29JUN26 310.00 P 0.00 0.00 0.00 2.64 -1.35 35 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.71 -1.77 35 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.32 -2.22 36 0 2 0
29JUN26 340.00 P 0.00 0.00 0.00 7.14 -2.35 36 0 3 0
29JUN26 350.00 P 9.77 9.77 9.77 9.30 -2.73 36 2 482 +2
29JUN26 360.00 P 12.05 12.17 12.05 11.98 -3.12 36 72 512 +70
29JUN26 370.00 P 15.90 16.00 14.34 15.14 -3.51 36 82 3,814 +80
29JUN26 380.00 P 19.77 19.77 17.48 18.65 -3.94 36 41 1,294 +40
29JUN26 390.00 P 23.22 23.22 21.19 22.65 -4.55 36 211 733 +209
29JUN26 400.00 P 27.82 27.82 25.80 27.05 -5.05 36 777 4,435 +774
29JUN26 410.00 P 0.00 0.00 0.00 32.07 -5.51 36 0 268 0
29JUN26 420.00 P 38.43 38.43 38.43 37.60 -5.85 36 2 1,350 +2
29JUN26 430.00 P 0.00 0.00 0.00 43.65 -6.10 36 0 571 0
29JUN26 440.00 P 50.11 50.11 50.11 50.24 -8.03 37 15 451 +15
29JUN26 450.00 P 58.50 58.50 58.50 57.38 -9.78 37 2 2,057 -2
29JUN26 460.00 P 0.00 0.00 0.00 64.86 -8.03 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 71.34 -10.69 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 77.51 -12.84 34 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 88.92 -11.25 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 97.57 -11.25 40 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 104.50 -11.40 37 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 113.80 -8.67 38 0 83 0
29JUN26 530.00 P 0.00 0.00 0.00 124.87 -8.96 42 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 133.52 -10.64 42 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 143.15 -8.64 43 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 153.89 -8.56 46 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 163.81 -7.85 48 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 173.66 -10.05 50 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 183.32 -8.95 51 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 194.26 -7.47 54 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 204.56 -7.02 56 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 212.88 -9.10 54 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 224.70 -7.51 60 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 234.52 -7.67 61 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 244.24 -8.39 62 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 254.28 -7.24 63 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 263.80 -8.22 64 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 273.80 -8.22 65 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 284.20 -7.71 67 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 294.02 -9.37 68 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 304.43 -7.55 70 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 310.94 -9.79 63 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 322.79 -8.41 69 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 334.52 -7.13 75 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 340.52 -11.09 65 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 350.64 -12.17 67 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 364.58 -7.41 78 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 374.18 -7.14 79 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 384.10 -7.21 80 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 393.77 -7.54 80 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 403.06 -8.26 79 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 411.82 -8.84 77 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 424.27 -6.30 84 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 433.95 -7.35 85 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 442.21 -9.06 81 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.36 -0.19 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.46 -0.24 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.57 -0.30 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.72 -0.33 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.89 -0.42 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.06 -0.51 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.32 -0.55 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.58 -0.68 36 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 1.86 -0.78 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.25 -0.85 36 0 0 0
29SEP26 275.00 P 3.65 3.65 3.65 2.63 -1.02 36 1 1 +1
29SEP26 280.00 P 0.00 0.00 0.00 3.05 -1.15 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.60 -1.21 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.27 -1.47 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.84 -1.69 36 0 0 0
29SEP26 300.00 P 6.90 7.28 6.90 5.62 -1.71 36 17 89 +15
29SEP26 310.00 P 0.00 0.00 0.00 7.19 -2.24 36 0 5 0
29SEP26 320.00 P 0.00 0.00 0.00 9.21 -2.51 36 0 17 0
29SEP26 330.00 P 0.00 0.00 0.00 11.35 -2.81 36 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 14.08 -2.82 36 0 4 0
29SEP26 350.00 P 0.00 0.00 0.00 16.96 -3.03 36 0 62 0
29SEP26 360.00 P 20.30 20.30 20.30 20.40 -2.98 36 5 144 +5
29SEP26 370.00 P 0.00 0.00 0.00 24.02 -3.35 36 0 136 0
29SEP26 380.00 P 27.95 27.95 27.95 28.05 -3.66 36 20 204 +20
29SEP26 390.00 P 32.18 32.18 32.18 32.34 -4.14 36 20 301 +20
29SEP26 400.00 P 0.00 0.00 0.00 37.04 -4.43 36 0 175 0
29SEP26 410.00 P 0.00 0.00 0.00 42.03 -4.97 36 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 47.51 -5.36 36 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 53.50 -5.74 36 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 59.83 -6.04 36 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 66.41 -7.04 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 74.16 -8.85 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 81.58 -4.95 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 89.04 -4.47 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 96.81 -5.71 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.48 -6.53 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 109.90 -9.59 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 120.47 -7.33 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 128.35 -9.11 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 139.15 -6.40 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 147.19 -7.63 40 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 154.10 -11.66 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 166.67 -6.24 42 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 174.07 -10.44 40 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 183.32 -9.13 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 194.26 -7.47 43 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 204.56 -7.85 45 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.88 -9.10 44 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 224.70 -7.51 48 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 234.52 -7.67 49 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 244.24 -8.39 50 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 254.28 -7.24 51 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 263.80 -8.86 51 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 273.80 -8.37 52 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 284.20 -7.71 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 294.02 -9.37 55 0 0 0
30DEC26 225.00 P 2.60 2.60 2.60 1.08 -0.43 36 5 32 +5
30DEC26 230.00 P 0.00 0.00 0.00 1.30 -0.48 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.57 -0.53 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.83 -0.67 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.16 -0.73 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.55 -0.78 36 0 58 0
30DEC26 255.00 P 0.00 0.00 0.00 2.94 -0.95 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.37 -1.08 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 3.93 -1.09 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 4.49 -1.43 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.05 -1.67 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.93 -1.37 36 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 6.72 -1.40 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.52 -1.63 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.33 -1.86 36 0 10 0
30DEC26 300.00 P 10.48 10.48 10.48 9.36 -1.94 36 1 136 0
30DEC26 310.00 P 0.00 0.00 0.00 11.49 -2.32 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 13.91 -2.51 36 0 3 0
30DEC26 330.00 P 0.00 0.00 0.00 16.68 -2.67 36 0 6 0
30DEC26 340.00 P 20.18 20.19 20.18 19.66 -2.56 36 21 44 +21
30DEC26 350.00 P 22.31 23.37 22.31 23.15 -2.69 36 192 269 +192
30DEC26 360.00 P 25.70 26.79 25.70 26.67 -3.00 36 101 151 +101
30DEC26 370.00 P 29.36 30.62 29.36 30.46 -3.28 36 154 219 +154
30DEC26 380.00 P 0.00 0.00 0.00 34.74 -3.67 36 0 38 0
30DEC26 390.00 P 0.00 0.00 0.00 39.21 -4.02 36 0 77 0
30DEC26 400.00 P 43.12 43.12 42.90 44.04 -4.23 36 6 616 +1
30DEC26 410.00 P 50.49 50.49 50.49 49.10 -4.75 36 15 127 +12
30DEC26 420.00 P 0.00 0.00 0.00 54.61 -4.86 36 0 70 0
30DEC26 430.00 P 0.00 0.00 0.00 60.48 -5.11 36 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 66.71 -5.40 36 0 278 0
30DEC26 450.00 P 0.00 0.00 0.00 72.96 -5.24 36 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 80.28 -7.13 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 87.13 -6.50 37 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 95.74 -7.41 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 102.38 -6.70 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 110.83 -4.66 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 117.45 -7.33 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 122.63 -8.67 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 135.32 -4.99 39 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 143.83 -5.83 39 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 150.01 -7.00 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 159.05 -7.03 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 166.67 -8.12 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 176.48 -8.57 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 185.84 -8.49 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 194.26 -10.14 38 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 204.56 -7.85 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.30 -10.29 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 224.70 -7.51 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 234.52 -7.67 43 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 244.24 -8.39 43 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 254.28 -7.24 44 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 263.80 -8.86 45 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 273.80 -8.37 46 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 284.20 -7.71 47 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 294.02 -9.37 48 0 0 0
30MAR27 310.00 P 16.70 16.70 15.70 15.56 - 36 15 15 -
30MAR27 320.00 P 0.00 0.00 0.00 18.33 - 36 0 0 -
30MAR27 330.00 P 0.00 0.00 0.00 21.34 - 36 0 0 -
30MAR27 340.00 P 0.00 0.00 0.00 24.82 - 36 0 0 -
30MAR27 350.00 P 0.00 0.00 0.00 28.25 - 36 0 0 -
30MAR27 360.00 P 0.00 0.00 0.00 31.94 - 36 0 0 -
30MAR27 370.00 P 0.00 0.00 0.00 35.97 - 36 0 0 -
30MAR27 380.00 P 0.00 0.00 0.00 40.23 - 36 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 44.87 - 36 0 0 -
30MAR27 400.00 P 0.00 0.00 0.00 49.73 - 35 0 0 -
30MAR27 410.00 P 54.70 54.70 54.70 54.83 - 35 1 1 -
30MAR27 420.00 P 0.00 0.00 0.00 60.33 - 35 0 0 -
30MAR27 430.00 P 0.00 0.00 0.00 66.33 - 36 0 0 -
30MAR27 440.00 P 0.00 0.00 0.00 72.47 - 36 0 0 -
30MAR27 450.00 P 0.00 0.00 0.00 78.67 - 36 0 0 -
30MAR27 460.00 P 0.00 0.00 0.00 85.45 - 36 0 0 -
30MAR27 470.00 P 0.00 0.00 0.00 92.28 - 36 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 99.20 - 36 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 106.34 - 36 0 0 -
TOTAL PUT 4,078 64,019 +2,785
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$ 3.76
30MAR26 2.40 C 0.00 0.00 0.00 1.37 -0.03 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.27 -0.03 67 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.17 -0.03 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.07 -0.03 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.87 -0.03 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 -0.01 44 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.51 -0.01 46 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.43 -0.01 46 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.35 -0.03 44 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 -0.03 42 0 237 0
30MAR26 3.70 C 0.19 0.21 0.19 0.23 -0.02 44 109 287 +106
30MAR26 3.80 C 0.17 0.17 0.15 0.18 -0.02 44 170 248 +110
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.02 44 0 127 0
30MAR26 4.00 C 0.07 0.07 0.07 0.11 -0.01 45 5 636 0
30MAR26 4.10 C 0.08 0.08 0.08 0.08 -0.01 44 20 276 +10
30MAR26 4.20 C 0.07 0.07 0.07 0.06 -0.01 45 3 483 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.02 43 0 373 0
30MAR26 4.40 C 0.04 0.04 0.04 0.03 -0.01 44 120 561 +120
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 392 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.38 -0.03 59 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.18 -0.03 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 0.00 53 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 0.00 53 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.58 -0.03 48 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.51 -0.03 48 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29APR26 3.70 C 0.35 0.35 0.35 0.35 -0.03 51 23 23 +23
29APR26 3.80 C 0.24 0.24 0.24 0.30 -0.03 50 3 13 +3
29APR26 3.90 C 0.00 0.00 0.00 0.26 -0.03 50 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 70 0
29APR26 4.10 C 0.15 0.15 0.15 0.19 -0.02 51 10 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 -0.02 52 0 107 0
29APR26 4.30 C 0.12 0.13 0.12 0.14 -0.02 51 4 18 +3
29APR26 4.40 C 0.08 0.08 0.08 0.12 -0.01 52 3 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 51 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.07 -0.01 51 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.06 -0.01 52 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.13 0.00 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.04 0.00 55 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.96 -0.01 55 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.72 -0.03 52 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.66 -0.03 53 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.60 -0.03 53 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.54 -0.04 53 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.40 -0.03 54 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.23 -0.02 55 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.16 -0.02 55 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.01 56 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.02 55 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.42 +0.01 57 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 0.00 56 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.04 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 -0.04 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 -0.05 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.78 -0.04 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.05 53 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 -0.05 53 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.05 54 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 -0.05 54 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 -0.05 54 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 -0.05 54 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 -0.05 54 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.36 -0.04 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.05 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 -0.04 55 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 -0.04 54 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.04 55 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.04 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.04 55 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.04 54 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.03 55 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.02 56 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.02 58 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 58 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.47 -0.03 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 -0.03 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.33 -0.03 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 -0.04 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.20 -0.03 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.04 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.03 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.03 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.04 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.04 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.03 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.03 59 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.03 59 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.03 59 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.03 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.03 59 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.03 60 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 -0.03 60 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.03 60 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.03 60 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.03 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.03 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.03 60 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.02 60 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.03 60 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.03 60 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.02 61 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.02 61 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.02 60 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.03 60 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.01 61 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 60 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.02 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 60 0 3 0
29SEP26 7.75 C 0.10 0.10 0.10 0.07 -0.02 61 10 10 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.57 -0.02 57 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.50 -0.03 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.44 -0.03 58 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.38 -0.02 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.03 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 -0.03 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 -0.02 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.11 -0.02 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.03 60 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.02 -0.02 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.03 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.02 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.02 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.03 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 -0.02 61 0 22 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 -0.02 61 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.02 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.72 -0.02 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.02 62 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 -0.02 62 0 0 0
30DEC26 4.50 C 0.51 0.51 0.51 0.63 -0.02 62 1 100 -1
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.02 62 0 28 0
30DEC26 4.70 C 0.55 0.55 0.55 0.58 -0.03 62 10 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.02 62 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.37 - 60 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.32 - 60 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.31 - 64 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.26 - 64 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.22 - 64 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.17 - 64 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.13 - 64 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.09 - 64 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.02 - 62 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.98 - 61 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.95 - 62 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.91 - 62 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.88 - 62 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.85 - 62 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.82 - 62 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.79 - 62 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.78 - 63 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.76 - 64 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.71 - 62 0 0 -
TOTAL CALL 491 18,755 +384
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 53 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 49 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 48 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 46 0 3,103 0
30MAR26 3.40 P 0.08 0.08 0.08 0.06 0.00 45 10 3,153 0
30MAR26 3.50 P 0.10 0.10 0.10 0.09 0.00 46 10 2,209 +10
30MAR26 3.60 P 0.15 0.15 0.14 0.13 +0.01 47 11 6,422 +10
30MAR26 3.70 P 0.18 0.21 0.18 0.17 +0.01 46 41 3,279 +41
30MAR26 3.80 P 0.24 0.24 0.23 0.22 +0.01 46 12 661 0
30MAR26 3.90 P 0.35 0.35 0.31 0.29 +0.02 48 30 355 0
30MAR26 4.00 P 0.37 0.37 0.37 0.35 +0.01 47 4 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 +0.02 49 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 +0.02 50 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 +0.03 53 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.03 55 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.03 56 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.88 +0.03 60 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.02 60 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.03 64 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.18 +0.03 73 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.28 +0.03 77 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.53 +0.03 86 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 +0.04 99 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.05 +0.06 112 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.31 +0.04 124 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.56 +0.04 131 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.82 +0.06 142 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.08 +0.05 153 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.34 +0.10 164 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.59 +0.09 170 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.85 +0.10 180 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.11 +0.09 190 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.37 +0.11 199 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.62 +0.11 204 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.86 +0.10 206 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.12 +0.11 215 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 0.00 51 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 54 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 0.00 53 0 1,530 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 0.00 55 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.08 0.00 55 0 240 0
29APR26 3.20 P 0.12 0.12 0.10 0.10 0.00 53 400 420 +400
29APR26 3.30 P 0.00 0.00 0.00 0.13 0.00 54 0 290 0
29APR26 3.40 P 0.17 0.17 0.17 0.16 0.00 53 198 317 +198
29APR26 3.50 P 0.22 0.22 0.22 0.20 0.00 53 3 96 +3
29APR26 3.60 P 0.00 0.00 0.00 0.24 0.00 53 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.29 0.00 53 0 4 0
29APR26 3.80 P 0.38 0.38 0.38 0.35 +0.01 54 3 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.41 +0.01 55 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.47 +0.01 54 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.61 +0.01 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.77 +0.01 57 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.85 +0.01 57 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.03 +0.02 60 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.12 +0.02 61 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.21 +0.02 62 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.01 56 0 71 0
28MAY26 2.80 P 0.08 0.08 0.08 0.07 0.00 57 23 23 +23
28MAY26 2.90 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
28MAY26 3.00 P 0.12 0.12 0.12 0.11 0.00 57 150 150 +150
28MAY26 3.10 P 0.00 0.00 0.00 0.14 0.00 57 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 0.00 57 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.24 0.00 57 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.29 0.00 58 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.33 0.00 57 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 0.00 58 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 0.00 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 0.00 58 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.56 0.00 58 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.63 0.00 58 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.70 0.00 59 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.77 0.00 58 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 +0.01 59 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.93 +0.01 60 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.01 +0.01 60 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 +0.01 60 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 +0.01 62 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.27 +0.02 63 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 58 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 58 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 56 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.02 56 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 56 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 -0.02 56 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 -0.02 57 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.02 57 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.30 -0.02 57 0 1,430 0
29JUN26 3.50 P 0.40 0.40 0.40 0.34 -0.03 56 50 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.39 -0.03 56 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 -0.02 57 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.50 -0.02 57 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 -0.02 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.63 -0.02 58 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 -0.02 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.76 -0.02 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 -0.02 58 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.91 -0.01 59 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.98 -0.02 58 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 -0.01 59 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.14 -0.01 59 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 -0.01 61 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.01 61 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 0.00 62 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.62 0.00 63 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.85 0.00 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 +0.01 68 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.33 +0.01 70 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.58 +0.02 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.83 +0.02 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.08 +0.02 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 +0.03 88 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 +0.02 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.85 +0.03 96 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.11 +0.03 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.37 +0.03 106 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 61 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 0.00 62 0 45 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.01 61 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.01 61 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 0.00 63 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 -0.01 62 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 -0.01 62 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.01 62 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 0.00 63 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 -0.01 62 0 1,772 0
29SEP26 3.40 P 0.50 0.50 0.50 0.49 -0.01 62 1 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.01 62 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 0.00 63 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.01 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.01 63 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 0.00 63 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 0.00 63 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.01 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 0.00 63 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 0.00 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 0.00 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 +0.01 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 0.00 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.01 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.01 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 0.00 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 0.00 65 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 0.00 66 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 0.00 66 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.01 68 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 +0.01 69 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.67 +0.01 70 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.91 +0.02 72 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.15 +0.02 74 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.39 +0.02 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.63 +0.02 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 +0.02 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.13 +0.03 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.38 +0.03 85 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 +0.01 64 0 171 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 0.00 64 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.27 0.00 64 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 0.00 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 0.00 64 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 0.00 64 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 0.00 64 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 0.00 64 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 0.00 64 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 0.00 65 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 0.00 64 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.01 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 +0.01 65 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 0.00 65 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 +0.01 65 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.01 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 0.00 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.01 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.01 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 +0.02 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 +0.01 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.01 66 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 +0.01 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 +0.02 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 +0.01 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 +0.01 67 0 3 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 - 65 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.53 - 65 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.58 - 65 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.63 - 65 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.68 - 65 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.74 - 65 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.80 - 65 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.86 - 66 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.92 - 66 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.98 - 66 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 1.04 - 65 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 1.11 - 66 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 1.18 - 66 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 1.24 - 66 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 1.31 - 66 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 1.38 - 66 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 1.46 - 67 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 1.53 - 67 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 1.60 - 66 0 0 -
TOTAL PUT 946 77,779 +835
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.25
30MAR26 45.00 C 0.00 0.00 0.00 34.36 +1.30 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.36 +1.30 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.36 +1.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.37 +1.30 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.37 +1.30 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.37 +1.30 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.88 +1.30 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.38 +1.29 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.89 +1.30 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.39 +1.29 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.90 +1.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.41 +1.29 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.94 +1.27 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.51 +1.22 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.20 +1.12 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.12 +0.96 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.37 +0.74 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.04 +0.52 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.13 +0.33 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.57 +0.19 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.26 +0.09 24 0 0 0
30MAR26 90.00 C 0.20 0.20 0.20 0.11 +0.04 25 20 35 +5
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.91 +1.30 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.42 +1.30 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.92 +1.29 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.43 +1.29 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.94 +1.29 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.46 +1.28 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.00 +1.25 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.63 +1.18 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 7.42 +1.07 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.46 +0.90 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.87 +0.70 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.64 +0.51 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.76 +0.36 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.16 +0.25 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.75 +0.17 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.49 +0.11 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 +0.08 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
TOTAL CALL 20 225 +5
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.28 -0.17 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.69 -0.34 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.45 -0.55 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.62 -0.78 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.21 -0.98 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.17 -1.12 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 8.38 -1.23 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.77 -1.28 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.25 -1.30 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.75 -1.30 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.25 -1.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.75 -1.30 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 23.25 -1.30 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.75 -1.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.25 -1.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.75 -1.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.25 -1.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.75 -1.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.25 -1.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.75 -1.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.25 -1.30 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.75 -1.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 -0.10 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.59 -0.15 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.00 -0.26 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.61 -0.36 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.45 -0.46 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.52 -0.59 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.82 -0.72 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.35 -0.85 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.10 -0.95 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.03 -1.05 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.13 -1.11 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.34 -1.17 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.65 -1.21 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.02 -1.24 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.44 -1.26 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.89 -1.28 24 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.84
30MAR26 4.53 C 0.00 0.00 0.00 5.32 -0.12 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.22 -0.12 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.55 -0.12 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.31 -0.12 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.07 -0.12 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.59 -0.12 66 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.35 -0.12 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.11 -0.12 54 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.87 -0.12 49 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.63 -0.12 43 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.39 -0.12 38 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.15 -0.12 33 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.91 -0.12 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.67 -0.12 22 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.43 -0.12 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.99 -0.11 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.79 -0.11 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.61 -0.10 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.46 -0.09 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.15 -0.10 63 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.79 -0.13 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.55 -0.13 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.31 -0.13 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.07 -0.14 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.41 -0.13 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.95 -0.13 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.74 -0.11 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.52 -0.11 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.32 -0.11 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.14 -0.10 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.97 -0.09 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.07 -0.14 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.88 -0.14 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.42 -0.13 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.20 -0.13 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.98 -0.15 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.78 -0.14 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.62 -0.11 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.44 -0.11 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.25 -0.18 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.67 -0.10 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.23 -0.05 32 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 0.00 114 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 111 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 84 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 78 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 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.27 +0.10 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.78 +0.16 43 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.28 +0.14 55 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 +0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.17 +0.02 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.76 +0.08 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.07 +0.07 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.42 +0.12 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.82 +0.15 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.24 +0.11 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.68 +0.13 29 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.32 +0.06 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.66 +0.07 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.05 +0.08 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.45 +0.09 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.87 +0.11 36 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$ 9.84
30MAR26 4.32 C 0.00 0.00 0.00 5.53 -0.12 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.35 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.25 -0.12 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.92 -0.12 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.75 -0.13 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.53 -0.12 64 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.29 -0.12 59 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.05 -0.12 53 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.82 -0.12 48 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.58 -0.12 42 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.35 -0.12 37 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.12 -0.12 32 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.88 -0.12 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.65 -0.12 21 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.43 -0.12 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.20 -0.11 30 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 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 71 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 66 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 56 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.84
30MAR26 5.00 C 0.00 0.00 0.00 4.85 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.10 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.61 -0.12 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.36 -0.12 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.11 -0.12 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.86 -0.12 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.61 -0.12 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.36 -0.12 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.11 -0.12 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.86 -0.14 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.62 -0.12 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.36 -0.10 0 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.11 -0.11 0 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.90 -0.10 25 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.70 -0.10 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 -0.09 30 0 0 0
30MAR26 9.75 C 0.37 0.37 0.37 0.39 -0.07 29 5 13 +5
30MAR26 10.00 C 0.30 0.30 0.24 0.27 -0.07 28 3 12 +2
30MAR26 10.50 C 0.15 0.15 0.15 0.12 -0.05 29 11 29 +6
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.61 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.66 -0.16 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.41 -0.10 25 0 50 0
29APR26 8.75 C 1.19 1.19 1.19 1.20 -0.09 26 2 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.00 -0.10 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 -0.10 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.66 -0.09 28 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
29APR26 10.00 C 0.42 0.42 0.42 0.41 -0.07 28 4 4 +4
29APR26 10.50 C 0.00 0.00 0.00 0.24 -0.06 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.86 -0.15 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.36 -0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.12 -0.16 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.67 -0.15 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.44 -0.12 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.23 -0.13 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.03 -0.11 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.85 -0.10 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.71 -0.07 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.08 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 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 0.00 29 0 0 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 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.60 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.11 -0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 -0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.62 -0.16 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 -0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.90 -0.13 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.69 -0.13 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 -0.11 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 -0.10 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 -0.13 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 -0.09 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.77 -0.08 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.07 30 0 34 0
29JUN26 10.00 C 0.56 0.56 0.56 0.52 -0.07 30 30 32 +30
29JUN26 10.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.60 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.11 -0.15 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.39 -0.14 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.16 -0.13 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 -0.12 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.12 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.14 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.13 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.07 -0.13 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 -0.07 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.10 -0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.61 -0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.88 -0.13 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 -0.14 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.41 -0.13 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.15 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 -0.14 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 -0.14 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 -0.19 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.15 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 -0.17 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.14 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.95 -0.07 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.05 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.04 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 22 0
30DEC26 12.50 C 0.32 0.32 0.32 0.28 -0.04 30 5 25 +5
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 - 28 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.04 - 28 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 1.87 - 28 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 1.76 - 30 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 1.56 - 28 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 1.43 - 28 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 1.31 - 29 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 1.20 - 29 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 1.10 - 29 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 1.00 - 29 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 0.83 - 29 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 0.69 - 29 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 0.58 - 30 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 0.48 - 30 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 0.40 - 30 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.32 - 30 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.26 - 30 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.21 - 30 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.17 - 30 0 0 -
TOTAL CALL 60 2,537 +52
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 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
30MAR26 9.00 P 0.05 0.06 0.05 0.06 +0.01 29 38 68 +38
30MAR26 9.25 P 0.11 0.11 0.11 0.11 +0.01 29 10 31 0
30MAR26 9.50 P 0.19 0.20 0.19 0.19 +0.03 30 13 96 +7
30MAR26 9.75 P 0.27 0.31 0.27 0.30 +0.05 30 14 39 +14
30MAR26 10.00 P 0.00 0.00 0.00 0.43 +0.06 30 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.76 +0.08 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 +0.10 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.66 +0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.22 +0.15 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.73 +0.14 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.23 +0.14 69 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.73 +0.14 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.23 +0.14 82 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.73 +0.14 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.23 +0.14 94 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29APR26 9.50 P 0.29 0.31 0.29 0.30 +0.02 29 5 55 +5
29APR26 9.75 P 0.39 0.44 0.39 0.43 +0.05 30 40 43 +40
29APR26 10.00 P 0.00 0.00 0.00 0.56 +0.05 30 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.86 +0.07 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.25 +0.08 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 +0.08 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 +0.15 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.73 +0.14 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.23 +0.14 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.73 +0.14 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.23 +0.14 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.73 +0.14 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.23 +0.14 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.42 +0.04 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.55 +0.05 27 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.69 +0.06 26 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.25 +0.09 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.67 +0.10 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 +0.12 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 +0.13 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.07 +0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 3 0
29JUN26 8.00 P 0.12 0.12 0.12 0.13 +0.02 29 4 8 +4
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 +0.03 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.05 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.05 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 +0.06 28 0 0 0
29JUN26 10.00 P 0.94 0.94 0.94 0.96 +0.06 28 30 30 +30
29JUN26 10.50 P 0.00 0.00 0.00 1.34 +0.09 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.15 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 +0.11 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 +0.13 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 +0.14 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 +0.12 18 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.06 +0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.04 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 +0.14 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.02 31 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.03 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 +0.05 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 +0.05 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.06 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.07 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.08 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.38 +0.09 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 +0.10 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 +0.12 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.14 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.12 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.13 +0.12 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.61 +0.13 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 +0.05 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 +0.06 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.07 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.09 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.89 +0.09 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.11 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.77 +0.11 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.69 +0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.16 +0.12 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.63 +0.12 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 - 30 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.47 - 30 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.56 - 30 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.67 - 30 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.77 - 30 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.88 - 30 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.02 - 31 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.14 - 30 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.30 - 31 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.45 - 31 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 1.79 - 31 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.15 - 31 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.54 - 32 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 2.95 - 32 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.38 - 33 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.82 - 34 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.27 - 34 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.72 - 34 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.18 - 34 0 0 -
TOTAL PUT 154 2,091 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 25.90
30MAR26 13.00 C 0.00 0.00 0.00 12.93 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.43 -0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.93 -0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.43 -0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.94 -0.16 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.44 -0.16 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.94 -0.16 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.44 -0.16 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.94 -0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.44 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.94 -0.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.44 -0.17 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.95 -0.16 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.45 -0.16 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.95 -0.16 32 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.97 -0.16 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.02 -0.14 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.15 -0.05 28 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.45 0.00 30 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 0.86 -0.01 29 0 36 0
30MAR26 27.00 C 0.49 0.49 0.49 0.47 0.00 29 1 24 -1
30MAR26 28.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 48 0
30MAR26 29.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 30.00 C 0.07 0.07 0.07 0.04 0.00 28 86 86 +86
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.44 -0.16 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.94 -0.17 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.45 -0.16 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.95 -0.16 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.45 -0.16 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.95 -0.16 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.45 -0.16 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.95 -0.17 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.97 -0.16 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.01 -0.15 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.11 -0.13 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.30 -0.04 27 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.67 +0.01 28 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.13 +0.01 28 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.95 -0.16 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.45 -0.16 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.95 -0.16 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.45 -0.17 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.96 -0.16 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.99 -0.16 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.07 -0.14 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.23 -0.12 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.49 -0.02 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.91 +0.04 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.38 +0.03 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.97 +0.02 28 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.65 +0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 0.00 27 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 0.00 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 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.94 -0.16 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.44 -0.16 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.94 -0.16 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.44 -0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.94 -0.17 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.45 -0.16 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.95 -0.16 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.45 -0.16 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.95 -0.17 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.46 -0.17 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.98 -0.16 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.05 -0.16 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.17 -0.15 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.37 -0.15 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.66 -0.14 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.11 -0.06 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.59 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.16 -0.06 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.46 -0.16 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.97 -0.17 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.49 -0.16 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.00 -0.17 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.53 -0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.05 -0.16 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.58 -0.16 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.12 -0.16 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.67 -0.16 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.23 -0.16 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.37 -0.16 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 -0.15 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 -0.14 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 -0.13 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.63 -0.13 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.13 -0.12 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.70 -0.11 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.34 -0.10 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.05 -0.09 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.64 -0.16 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.17 -0.16 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.70 -0.17 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.25 -0.16 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.80 -0.16 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 -0.16 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.93 -0.16 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 -0.16 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 -0.16 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.97 -0.15 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.29 -0.15 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 -0.14 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 -0.13 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.62 -0.12 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 -0.12 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.50 -0.09 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.22 -0.08 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.08 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.02 - 26 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.60 - 26 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 7.19 - 26 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 6.79 - 26 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 6.03 - 26 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 5.32 - 26 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 4.65 - 26 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 4.06 - 26 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 3.53 - 26 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 3.03 - 26 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 2.60 - 26 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 2.23 - 26 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 1.89 - 26 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 1.60 - 26 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 1.35 - 26 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 1.12 - 26 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 0.95 - 26 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 0.79 - 26 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 0.66 - 26 0 0 -
TOTAL CALL 87 473 +85
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 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 81 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 32 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 0.07 +0.02 29 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 12 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 25 0
30MAR26 26.00 P 0.66 0.66 0.65 0.86 +0.07 27 15 73 +15
30MAR26 27.00 P 0.00 0.00 0.00 1.45 +0.05 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.27 +0.15 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.15 +0.16 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.11 +0.16 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.10 +0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.10 +0.16 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.10 +0.16 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.10 +0.16 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.23 +0.03 26 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.82 +0.02 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.54 +0.07 25 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.44 +0.15 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.33 +0.15 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.27 +0.16 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.24 +0.16 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.22 +0.16 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.21 +0.16 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.21 +0.16 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.20 +0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 +0.01 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.60 +0.03 26 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.43 +0.02 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.01 0.00 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.69 +0.06 25 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.57 +0.15 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.42 +0.15 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.33 +0.16 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.27 +0.16 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.24 +0.16 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.22 +0.16 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.21 +0.16 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.21 +0.17 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 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 0.07 +0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.09 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 +0.01 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 0.00 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.65 +0.10 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.49 +0.12 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.38 +0.13 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.30 +0.14 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.26 +0.15 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.23 +0.15 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.22 +0.16 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +0.16 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.00 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 0.53 +0.01 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 +0.04 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.07 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.26 +0.07 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 +0.08 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.75 +0.09 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 +0.11 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.45 +0.12 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.36 +0.13 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.30 +0.14 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.26 +0.15 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.23 +0.15 26 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 0.00 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 0.00 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.03 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 +0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.93 +0.05 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 +0.06 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 +0.07 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 +0.09 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.78 +0.09 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.62 +0.11 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.49 +0.12 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.39 +0.13 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.32 +0.14 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.27 +0.14 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 - 26 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.33 - 26 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.40 - 26 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.50 - 26 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.71 - 26 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.97 - 26 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.29 - 26 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.68 - 26 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.13 - 26 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.63 - 26 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 3.19 - 26 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.81 - 26 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 4.48 - 26 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 5.20 - 26 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 5.97 - 26 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 6.77 - 26 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 7.62 - 26 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 8.49 - 26 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 9.40 - 26 0 0 -
TOTAL PUT 15 306 +15
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$ 4.90
30MAR26 3.60 C 0.00 0.00 0.00 1.31 0.00 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.21 -0.01 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 0.00 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.02 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 -0.01 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.02 24 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 0.00 26 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 28 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.32 +0.01 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.33 -0.02 25 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 -0.02 25 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 15 0
29APR26 5.25 C 0.10 0.10 0.10 0.10 -0.02 27 20 63 +20
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 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 36 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 1.34 -0.02 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 28 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 33 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 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.36 -0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.11 -0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.38 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 0.00 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.02 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.01 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 - 29 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.00 - 29 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 0.93 - 29 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 0.87 - 29 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 0.83 - 30 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 0.77 - 30 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.71 - 30 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 0.66 - 30 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 0.62 - 30 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 0.57 - 30 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 0.53 - 30 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 0.43 - 29 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 0.35 - 29 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 0.29 - 29 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 0.23 - 29 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 0.19 - 29 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 0.15 - 29 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 0.12 - 29 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
TOTAL CALL 20 1,258 +20
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 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 50 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 0.02 -0.01 25 100 330 +100
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 0.00 27 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 26 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 0.00 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 0.00 28 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.62 +0.01 32 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.38 +0.01 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.63 +0.01 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 +0.02 74 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.13 +0.02 81 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.38 +0.02 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.63 +0.02 92 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.88 +0.02 98 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.13 +0.02 103 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.38 +0.01 108 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 0.00 28 0 36 0
29APR26 4.30 P 0.03 0.03 0.03 0.03 0.00 27 20 35 +20
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 0.00 26 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 0.00 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 -0.01 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 0.00 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 0.00 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.38 +0.01 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.63 +0.01 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.88 +0.02 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.13 +0.02 60 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.38 +0.02 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 27 0 10 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.26 +0.01 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.48 +0.02 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.63 +0.01 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.88 +0.02 47 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.13 +0.02 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 +0.02 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.01 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.88 +0.02 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.13 +0.02 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 +0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 +0.02 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 +0.02 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 +0.02 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 +0.01 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 0.00 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 0.00 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.02 28 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.02 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.02 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.02 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 +0.02 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.03 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.95 +0.03 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 0.00 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 0.00 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.02 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 +0.03 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 +0.01 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 - 29 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.25 - 29 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.28 - 29 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.32 - 29 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.36 - 29 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.40 - 28 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.45 - 28 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.50 - 28 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.55 - 28 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.66 - 28 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.82 - 28 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 1.01 - 29 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 1.18 - 28 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 1.38 - 28 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 1.60 - 29 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.82 - 29 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 2.04 - 29 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 2.27 - 29 0 0 -
TOTAL PUT 120 1,916 +120
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$ 119.00
30MAR26 87.50 C 0.00 0.00 0.00 31.76 +3.64 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 29.30 +3.60 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 26.87 +3.55 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 24.48 +3.48 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 22.14 +3.38 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.87 +3.27 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 17.69 +3.13 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 15.60 +2.95 45 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 13.64 +3.09 45 0 19 0
30MAR26 110.00 C 11.20 11.20 11.20 11.45 +1.91 42 2 2 +2
30MAR26 112.50 C 0.00 0.00 0.00 10.42 +2.67 48 0 8 0
30MAR26 115.00 C 7.70 7.70 7.70 8.69 +2.36 46 15 30 +15
30MAR26 117.50 C 6.80 6.91 6.55 7.31 +2.09 46 13 167 +10
30MAR26 120.00 C 0.00 0.00 0.00 6.10 +1.82 46 0 17 0
30MAR26 122.50 C 0.00 0.00 0.00 5.04 +1.54 46 0 9 0
30MAR26 125.00 C 3.59 3.59 3.59 4.15 +1.31 46 4 23 -4
30MAR26 127.50 C 0.00 0.00 0.00 3.35 +1.04 46 0 48 0
30MAR26 130.00 C 2.56 2.72 2.56 2.68 +0.87 46 2 42 0
30MAR26 132.50 C 2.11 2.33 2.11 2.12 +0.71 46 78 81 +37
30MAR26 135.00 C 1.81 1.91 1.81 1.66 +0.57 46 17 53 -15
30MAR26 137.50 C 0.00 0.00 0.00 1.29 +0.46 46 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.99 +0.36 46 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.76 +0.29 46 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.56 +0.22 45 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.42 +0.16 45 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.31 +0.13 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 32.29 +3.47 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 29.97 +3.39 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.70 +3.30 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 25.50 +3.20 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.37 +3.08 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 21.32 +2.95 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 19.36 +2.80 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.51 +2.65 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 15.76 +2.10 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 14.54 +2.40 48 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 12.96 +2.84 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 11.28 +2.25 46 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 9.99 +2.06 46 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 8.81 +1.86 46 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 7.75 +1.68 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.80 +1.50 46 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 5.93 +1.31 46 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 5.13 +1.10 46 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 4.42 +0.97 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 3.79 +0.85 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 3.24 +0.81 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.76 +0.64 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 2.28 +0.55 45 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.93 +0.47 45 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 1.63 +0.41 45 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 1.37 +0.35 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.70 +3.40 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.47 +3.32 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.30 +3.23 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.19 +3.13 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.17 +3.00 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.24 +2.90 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.37 +2.74 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.64 +2.64 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.96 +2.47 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.43 +2.36 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.94 +2.07 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.99 +2.28 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.65 +2.02 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 10.50 +1.85 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 9.37 +1.64 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 8.39 +1.57 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.46 +1.39 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 6.63 +1.30 46 0 1 0
28MAY26 132.50 C 6.22 6.22 6.22 5.88 +1.16 46 15 15 +15
28MAY26 135.00 C 0.00 0.00 0.00 5.17 +1.03 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.59 +1.08 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.90 +0.81 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 3.44 +0.76 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 3.02 +0.67 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.62 +0.57 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 2.31 +0.55 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.03 +3.26 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.88 +3.15 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.79 +3.06 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.78 +2.92 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.86 +2.83 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 23.00 +2.66 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 21.26 +2.58 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.59 +2.40 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.02 +2.30 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.54 +2.13 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.14 +2.01 44 0 0 0
29JUN26 115.00 C 13.94 13.94 13.94 14.28 +2.29 46 8 8 +8
29JUN26 117.50 C 12.86 12.86 12.86 12.97 +1.97 45 9 9 +8
29JUN26 120.00 C 11.67 11.67 11.67 11.87 +1.83 45 8 18 +8
29JUN26 122.50 C 0.00 0.00 0.00 10.76 +1.61 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.78 +1.52 45 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.87 +1.34 45 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 7.98 +1.19 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.25 +1.14 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.53 +1.01 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.85 +1.03 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.15 +0.86 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.61 +0.74 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.12 +0.65 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.72 +0.64 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 3.32 +0.55 44 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 35.11 +3.09 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.26 +3.02 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.49 +2.98 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.72 +2.80 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.13 +2.80 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.54 +2.70 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.99 +2.55 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.59 +2.55 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.20 +2.44 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.84 +2.28 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.64 +2.27 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.58 +2.19 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 17.52 +2.13 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.49 +2.04 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.53 +1.96 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.62 +1.87 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 13.73 +1.76 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.88 +1.74 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 12.04 +1.65 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 11.19 +1.47 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.51 +1.72 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 9.55 +1.41 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.90 +1.30 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.25 +1.15 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.74 +1.14 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.24 +1.14 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.50 +3.11 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.78 +2.99 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.15 +2.91 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.60 +2.91 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.05 +2.81 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.57 +2.69 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.21 +2.69 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.85 +2.65 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.49 +2.46 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.29 +2.43 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.12 +2.42 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.95 +2.29 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.79 +2.08 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.02 +2.01 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.08 +1.94 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.19 +1.90 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.35 +1.88 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.55 +1.89 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.75 +1.91 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.93 +1.88 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.12 +1.72 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.97 +1.21 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.72 +1.93 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.07 +1.91 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.10 +1.51 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.47 +1.35 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.45 - 45 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 34.93 - 45 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 33.45 - 45 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 32.11 - 45 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 30.78 - 45 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 29.45 - 45 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 28.18 - 45 0 0 -
30MAR27 110.00 C 0.00 0.00 0.00 27.04 - 45 0 0 -
30MAR27 112.50 C 0.00 0.00 0.00 25.90 - 45 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 24.76 - 45 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 23.63 - 45 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 22.91 - 46 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 22.06 - 46 0 0 -
30MAR27 125.00 C 0.00 0.00 0.00 21.18 - 46 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 20.21 - 46 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 19.40 - 46 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 18.64 - 46 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 17.92 - 46 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 17.13 - 46 0 0 -
TOTAL CALL 171 3,700 +84
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.08 46 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 -0.15 45 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.26 -0.22 45 0 39 0
30MAR26 97.50 P 0.60 0.60 0.60 0.42 -0.32 46 1 19 +1
30MAR26 100.00 P 0.80 0.80 0.80 0.66 -0.43 46 10 54 0
30MAR26 102.50 P 1.07 1.07 1.07 0.97 -0.59 46 1 76 +1
30MAR26 105.00 P 0.00 0.00 0.00 1.39 -0.78 46 0 26 0
30MAR26 107.50 P 1.91 1.95 1.91 1.94 -0.98 46 16 72 +16
30MAR26 110.00 P 0.00 0.00 0.00 2.51 -1.31 45 0 1,044 0
30MAR26 112.50 P 3.47 3.47 3.47 3.29 -1.59 45 1 46 +1
30MAR26 115.00 P 4.54 4.54 4.50 4.23 -1.88 45 17 24 +17
30MAR26 117.50 P 0.00 0.00 0.00 5.36 -2.17 45 0 50 0
30MAR26 120.00 P 6.90 6.90 6.90 6.65 -2.42 45 1 15 -1
30MAR26 122.50 P 0.00 0.00 0.00 8.10 -2.38 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 9.79 -2.80 46 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 11.15 -3.20 43 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 13.34 -2.87 45 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 15.29 -3.03 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 17.37 -3.14 45 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 19.51 -3.27 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.73 -3.36 45 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 24.01 -3.44 45 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 26.35 -3.51 45 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 28.72 -3.56 45 0 0 0
30MAR26 150.00 P 33.00 33.00 33.00 31.13 -3.61 45 2 0 -2
29APR26 87.50 P 0.00 0.00 0.00 0.38 -0.22 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.55 -0.30 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.77 -0.39 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.04 -0.55 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.42 -0.68 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.86 -0.83 45 0 1,015 0
29APR26 102.50 P 0.00 0.00 0.00 2.39 -0.98 45 0 15 0
29APR26 105.00 P 3.45 3.45 3.07 2.97 -1.17 45 32 113 +32
29APR26 107.50 P 0.00 0.00 0.00 3.67 -1.37 45 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 4.50 -1.56 45 0 27 0
29APR26 112.50 P 0.00 0.00 0.00 5.45 -1.76 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 6.52 -1.96 45 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 7.72 -2.05 45 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 9.04 -2.27 45 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 10.48 -2.35 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 12.03 -2.42 45 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 13.77 -2.97 46 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 15.47 -2.63 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 17.26 -2.79 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 19.17 -2.87 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 21.13 -3.01 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.18 -3.07 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 25.27 -3.19 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 27.44 -3.24 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 29.65 -3.33 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 31.90 -3.38 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.97 -0.37 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.27 -0.45 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.66 -0.55 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 2.11 -0.55 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.63 -0.77 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 3.17 -0.92 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.81 -1.08 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.63 -1.17 44 0 30 0
28MAY26 107.50 P 5.36 5.36 5.36 5.46 -1.35 44 15 30 +15
28MAY26 110.00 P 0.00 0.00 0.00 6.46 -1.46 44 0 32 0
28MAY26 112.50 P 7.49 7.49 7.49 7.48 -1.67 44 15 45 +15
28MAY26 115.00 P 0.00 0.00 0.00 8.67 -1.80 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 9.87 -1.89 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 11.25 -2.06 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.63 -2.31 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.17 -2.94 43 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 15.96 -2.67 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 17.94 -2.48 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.74 -2.60 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.56 -2.73 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.51 -2.78 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 25.46 -2.91 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 27.50 -2.96 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.58 -3.05 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.68 -3.14 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.87 -3.16 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.52 -0.51 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.90 -0.65 44 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.38 -0.72 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.91 -0.76 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.55 -0.80 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.10 -1.08 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.88 -1.14 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.74 -1.29 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 6.65 -1.40 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.65 -1.57 43 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.74 -1.76 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.94 -1.92 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 11.25 -2.07 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.57 -2.29 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.25 -2.24 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 15.90 -2.28 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 17.56 -2.40 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.18 -2.28 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 20.96 -2.62 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.77 -2.73 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.61 -2.85 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.57 -2.86 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.53 -2.98 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.54 -3.11 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.63 -3.08 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.72 -3.17 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.68 -0.62 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.32 -0.69 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.03 -0.73 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.74 -0.73 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.62 -0.69 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.27 -1.12 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 8.17 -1.27 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 9.26 -1.26 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.30 -1.40 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.47 -1.49 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.66 -1.60 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 13.93 -1.78 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.28 -1.80 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 16.77 -1.86 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 18.28 -1.95 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 19.85 -2.16 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.53 -2.03 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.20 -2.03 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.86 -2.14 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.54 -2.30 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.36 -2.54 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 30.19 -2.34 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.03 -2.45 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.89 -2.58 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.87 -2.60 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.86 -2.62 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.56 -0.59 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.28 -0.72 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.11 -0.79 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.01 -0.53 46 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.92 -0.61 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 9.60 -0.98 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.66 -1.27 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.72 -1.39 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.99 -1.36 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.20 -1.45 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.46 -1.56 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.76 -1.48 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.15 -1.59 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.59 -1.75 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.04 -1.79 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.62 -1.96 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.26 -1.93 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.00 -1.88 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.67 -1.90 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.36 -1.93 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.05 -2.09 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.81 -2.19 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.66 -2.20 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 36.52 -2.21 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.38 -2.28 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.26 -2.40 46 0 0 0
30MAR27 92.50 P 8.23 8.23 8.23 8.82 - 45 1 1 -
30MAR27 95.00 P 0.00 0.00 0.00 9.74 - 45 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 10.71 - 45 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 11.46 - 45 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 12.54 - 44 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 13.67 - 45 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 14.91 - 45 0 0 -
30MAR27 110.00 P 0.00 0.00 0.00 16.27 - 45 0 0 -
30MAR27 112.50 P 0.00 0.00 0.00 17.57 - 45 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 18.92 - 45 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 20.34 - 45 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 21.62 - 45 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 23.16 - 45 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 24.75 - 45 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 26.38 - 45 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 28.11 - 45 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 29.79 - 45 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 31.49 - 45 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 33.19 - 45 0 0 -
TOTAL PUT 112 4,869 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 40.22
30MAR26 8.00 C 31.78 31.78 31.78 32.60 +2.30 342 15 24 +15
30MAR26 8.25 C 31.53 31.53 31.53 32.39 +2.34 343 15 18 +15
30MAR26 8.50 C 0.00 0.00 0.00 31.95 +2.15 296 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 31.92 +2.37 336 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.37 +2.07 262 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 31.29 +2.24 299 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 31.06 +2.26 298 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 30.88 +2.33 305 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 30.52 +2.22 280 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 29.75 +1.94 158 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 29.63 +2.32 280 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.11 +2.30 267 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.61 +2.30 259 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 27.75 +1.94 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 27.62 +2.31 244 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 27.15 +2.34 240 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 26.64 +2.28 231 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.18 +2.36 229 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.65 +2.33 218 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 25.14 +2.32 210 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.57 +2.27 195 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.23 +2.41 208 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.61 +2.06 188 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.11 +2.29 183 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.72 +2.16 188 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.16 +2.18 177 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.68 +2.35 173 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.77 +1.94 84 0 241 0
30MAR26 20.00 C 20.00 20.50 20.00 20.67 +2.34 162 3 309 -2
30MAR26 21.00 C 0.00 0.00 0.00 19.69 +2.36 154 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.52 +2.19 128 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.63 +2.33 130 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.64 +2.32 122 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 15.46 +2.12 98 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.68 +2.33 109 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.53 +1.88 90 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 12.51 +2.16 82 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 11.65 +2.32 85 0 35 0
30MAR26 30.00 C 10.60 10.60 10.60 10.64 +2.26 77 500 190 -454
30MAR26 31.00 C 0.00 0.00 0.00 9.65 +2.24 71 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 8.60 +2.02 61 0 108 0
30MAR26 33.00 C 7.75 7.75 7.75 7.52 +1.94 50 500 7,467 -500
30MAR26 34.00 C 0.00 0.00 0.00 6.81 +2.01 57 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.59 +1.49 42 0 863 0
30MAR26 36.00 C 0.00 0.00 0.00 4.96 +1.55 48 0 5,428 0
30MAR26 37.00 C 0.00 0.00 0.00 4.29 +1.47 50 0 248 0
30MAR26 38.00 C 3.28 3.67 3.28 3.61 +1.30 50 40 418 +5
30MAR26 39.00 C 2.43 3.12 2.43 3.04 +1.16 50 129 707 +25
30MAR26 40.00 C 1.99 2.57 1.99 2.46 +0.94 49 117 5,407 +13
30MAR26 41.00 C 1.60 2.07 1.60 2.00 +0.78 49 78 379 +42
30MAR26 42.00 C 1.33 1.63 1.33 1.63 +0.66 49 243 1,655 -26
30MAR26 43.00 C 1.23 1.34 1.23 1.30 +0.53 49 73 364 +39
30MAR26 44.00 C 1.00 1.08 1.00 1.03 +0.42 49 41 516 +3
30MAR26 45.00 C 0.72 0.90 0.72 0.81 +0.33 50 193 597 +132
30MAR26 46.00 C 0.63 0.71 0.62 0.63 +0.24 50 50 539 +8
30MAR26 47.00 C 0.52 0.58 0.52 0.49 +0.18 50 49 445 +18
30MAR26 48.00 C 0.42 0.47 0.42 0.38 +0.14 50 523 653 +403
30MAR26 49.00 C 0.38 0.38 0.38 0.29 +0.10 50 2 1,641 0
30MAR26 50.00 C 0.28 0.28 0.28 0.22 +0.07 51 2 3,194 +2
30MAR26 52.50 C 0.20 0.20 0.18 0.11 +0.03 51 41 688 0
29APR26 22.00 C 0.00 0.00 0.00 18.52 +1.85 87 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.65 +2.35 91 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 16.71 +2.39 88 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 15.61 +2.26 76 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 14.80 +2.41 81 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 13.80 +2.15 75 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 12.81 +2.30 70 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 11.68 +1.98 59 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 10.88 +2.14 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.92 +2.05 58 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.98 +1.98 54 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 8.08 +1.83 52 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 7.36 +1.81 53 0 39 0
29APR26 35.00 C 6.20 6.20 6.20 6.57 +1.63 52 2 32 +2
29APR26 36.00 C 0.00 0.00 0.00 5.86 +1.59 51 0 292 0
29APR26 37.00 C 0.00 0.00 0.00 4.88 +1.17 45 0 410 0
29APR26 38.00 C 4.24 4.24 4.17 4.47 +1.26 49 90 391 0
29APR26 39.00 C 3.63 4.04 3.63 3.91 +1.16 49 120 565 +120
29APR26 40.00 C 3.30 3.52 3.30 3.39 +1.01 48 30 356 +29
29APR26 41.00 C 2.99 2.99 2.99 2.96 +0.94 49 15 337 -15
29APR26 42.00 C 2.09 2.58 2.09 2.56 +0.81 49 28 248 -5
29APR26 43.00 C 1.80 2.17 1.80 2.22 +0.74 49 41 8,437 +32
29APR26 44.00 C 1.86 1.86 1.86 1.92 +0.66 49 15 152 0
29APR26 45.00 C 1.62 1.71 1.54 1.65 +0.56 50 8 1,794 +2
29APR26 46.00 C 1.35 1.46 1.35 1.41 +0.50 50 5 115 +5
29APR26 47.00 C 1.18 1.22 1.16 1.20 +0.44 50 403 148 -239
29APR26 48.00 C 0.00 0.00 0.00 1.02 +0.39 50 3 159 +3
29APR26 49.00 C 0.86 0.86 0.86 0.86 +0.34 50 4 115 0
29APR26 50.00 C 0.80 0.80 0.80 0.73 +0.30 50 1 245 +1
29APR26 52.50 C 0.56 0.56 0.56 0.48 +0.21 51 30 238 0
29APR26 55.00 C 0.00 0.00 0.00 0.31 +0.15 51 0 459 0
29APR26 57.50 C 0.29 0.29 0.29 0.20 +0.10 51 30 184 0
29APR26 60.00 C 0.00 0.00 0.00 0.13 +0.07 52 0 372 0
28MAY26 27.00 C 0.00 0.00 0.00 13.88 +2.22 63 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 13.03 +2.23 63 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 12.01 +2.08 57 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 11.23 +2.12 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.14 +1.88 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.54 +2.02 56 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 8.74 +1.92 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.71 +1.55 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.01 +1.40 49 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 6.55 +1.48 52 0 92 0
28MAY26 37.00 C 0.00 0.00 0.00 5.93 +1.39 51 0 31 0
28MAY26 38.00 C 4.95 4.96 4.88 5.26 +1.39 50 148 278 +49
28MAY26 39.00 C 4.36 4.76 4.36 4.66 +1.26 49 45 216 +45
28MAY26 40.00 C 3.92 4.27 3.91 4.19 +1.16 49 100 1,878 +40
28MAY26 41.00 C 3.59 3.82 3.59 3.73 +1.04 49 98 159 +6
28MAY26 42.00 C 3.21 3.42 3.10 3.36 +0.94 50 60 324 +15
28MAY26 43.00 C 2.93 3.06 2.93 2.98 +0.85 50 28 161 +20
28MAY26 44.00 C 0.00 0.00 0.00 2.66 +0.77 50 0 114 0
28MAY26 45.00 C 2.45 2.45 2.45 2.39 +0.71 50 15 90 0
28MAY26 46.00 C 2.06 2.06 2.06 2.13 +0.64 51 18 110 +3
28MAY26 47.00 C 1.85 1.85 1.85 1.89 +0.56 51 15 75 +1
28MAY26 48.00 C 0.00 0.00 0.00 1.68 +0.50 51 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 1.49 +0.44 51 0 45 0
28MAY26 50.00 C 1.34 1.34 1.34 1.32 +0.38 51 1 1,009 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.97 +0.27 51 0 106 0
28MAY26 55.00 C 0.78 0.78 0.78 0.72 +0.17 52 30 71 +30
28MAY26 57.50 C 0.00 0.00 0.00 0.53 +0.10 52 0 60 0
28MAY26 60.00 C 0.48 0.49 0.48 0.39 +0.06 53 40 315 0
29JUN26 17.50 C 0.00 0.00 0.00 23.11 +2.12 85 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.73 +2.17 89 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.16 +2.17 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.87 +2.37 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.85 +1.78 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.74 +2.41 79 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.69 +2.24 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.53 +1.86 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.04 +2.70 75 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.74 +2.38 59 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.94 +2.49 63 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.86 +2.04 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 14.15 +2.15 60 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.03 +1.71 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.36 +1.84 56 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.37 +1.97 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.74 +1.69 55 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 9.79 +1.81 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.13 +1.81 52 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.10 +1.35 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 7.57 +1.15 49 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 6.98 +1.45 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.52 +1.32 51 0 230 0
29JUN26 38.00 C 5.60 5.60 5.60 5.80 +1.29 49 9 169 0
29JUN26 39.00 C 0.00 0.00 0.00 5.36 +1.31 49 0 406 0
29JUN26 40.00 C 4.67 4.70 4.60 4.85 +1.18 49 38 2,240 0
29JUN26 41.00 C 4.27 4.27 4.27 4.44 +1.12 49 6 217 0
29JUN26 42.00 C 4.07 4.07 4.07 4.06 +1.05 50 15 76 +15
29JUN26 43.00 C 0.00 0.00 0.00 3.68 +0.96 50 0 58 0
29JUN26 44.00 C 3.45 3.46 3.33 3.35 +0.87 50 195 523 +195
29JUN26 45.00 C 2.95 2.95 2.95 3.07 +0.82 50 2 797 0
29JUN26 46.00 C 2.70 2.70 2.70 2.80 +0.72 51 15 974 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.54 +0.68 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.30 +0.62 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.08 +0.54 51 0 102 0
29JUN26 50.00 C 1.92 1.92 1.92 1.89 +0.53 51 5 71 +5
29JUN26 52.50 C 0.00 0.00 0.00 1.47 +0.42 51 0 145 0
29SEP26 22.00 C 0.00 0.00 0.00 18.86 +1.90 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.04 +1.91 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.30 +2.13 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.53 +2.28 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.59 +1.76 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.00 +2.01 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.76 +1.65 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.05 +1.73 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.38 +1.79 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.60 +1.74 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.09 +1.82 52 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.58 +1.91 53 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.67 +1.58 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.34 +1.79 53 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.52 +1.48 50 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 +1.02 48 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.69 +1.60 52 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.07 +1.39 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.56 +1.26 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.17 +1.23 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.78 +1.17 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.27 +0.95 49 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.09 +1.05 51 0 77 0
29SEP26 45.00 C 4.87 4.87 4.87 4.84 +1.06 52 1 53 0
29SEP26 46.00 C 0.00 0.00 0.00 4.54 +0.94 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.27 +0.95 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.01 +0.90 52 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 3.59 +0.67 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.57 +0.76 53 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.04 +0.65 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.63 +1.92 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.90 +2.16 59 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 18.08 +1.98 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.05 +2.08 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.43 +2.03 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.67 +2.09 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.75 +2.01 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.22 +2.02 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.67 +1.79 55 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.92 +2.16 53 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.89 +1.28 49 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.27 +1.61 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.77 +1.54 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 +1.65 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 +1.42 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.54 +1.72 53 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 8.73 +1.35 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.36 +1.39 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.93 +1.33 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.52 +1.28 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.14 +1.23 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.78 +1.19 51 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 6.45 +1.10 51 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 6.13 +1.06 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 5.83 +1.07 51 0 19 0
30DEC26 47.00 C 5.32 5.32 5.32 5.49 +1.03 51 2 8 +2
30DEC26 48.00 C 0.00 0.00 0.00 5.37 +1.06 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.07 +0.99 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.89 +0.91 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.47 +1.02 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.92 - 52 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 14.27 - 52 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 13.60 - 51 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 13.01 - 51 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 12.37 - 51 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.72 - 50 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 11.24 - 50 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 10.86 - 51 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 10.33 - 51 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 9.95 - 51 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 9.43 - 51 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 9.01 - 51 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 8.62 - 51 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 8.29 - 51 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 7.94 - 51 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 7.60 - 51 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 7.28 - 51 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 6.98 - 51 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 6.70 - 51 0 0 -
TOTAL CALL 4,325 76,381 +115
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 204 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 196 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 189 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 366 0
30MAR26 29.00 P 0.12 0.12 0.12 0.03 -0.02 52 10 830 +10
30MAR26 30.00 P 0.15 0.15 0.15 0.04 -0.05 50 6 1,986 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.08 50 0 378 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.13 50 0 1,670 0
30MAR26 33.00 P 0.34 0.34 0.31 0.20 -0.20 49 21 9,324 -1
30MAR26 34.00 P 0.45 0.45 0.35 0.32 -0.28 49 68 752 +53
30MAR26 35.00 P 0.70 0.70 0.48 0.47 -0.39 49 145 2,692 -27
30MAR26 36.00 P 0.70 0.70 0.66 0.68 -0.51 49 40 8,372 0
30MAR26 37.00 P 1.06 1.12 0.86 0.92 -0.67 48 89 2,522 -30
30MAR26 38.00 P 1.43 1.43 1.15 1.23 -0.84 48 67 3,126 +49
30MAR26 39.00 P 1.85 1.90 1.52 1.61 -1.04 47 135 1,029 +39
30MAR26 40.00 P 2.34 2.34 1.96 2.06 -1.14 47 660 8,432 +12
30MAR26 41.00 P 2.98 2.98 2.61 2.61 -1.40 47 77 362 +2
30MAR26 42.00 P 3.21 3.21 3.21 3.26 -1.51 48 15 546 -15
30MAR26 43.00 P 0.00 0.00 0.00 3.94 -1.63 48 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 4.69 -1.76 49 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 5.31 -1.99 44 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 6.12 -2.14 43 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 7.12 -2.09 48 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 8.06 -2.12 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.80 -2.25 37 0 15 0
30MAR26 50.00 P 9.95 9.95 9.95 9.92 -2.03 50 550 580 +550
30MAR26 52.50 P 12.83 12.83 12.83 12.32 -2.35 50 15 75 +15
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.06 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.08 48 0 40 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.11 48 0 146 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.15 49 0 160 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.21 48 0 505 0
29APR26 30.00 P 0.00 0.00 0.00 0.20 -0.26 48 0 398 0
29APR26 31.00 P 0.00 0.00 0.00 0.30 -0.31 48 0 252 0
29APR26 32.00 P 0.59 0.59 0.59 0.43 -0.37 48 1 198 0
29APR26 33.00 P 0.76 0.76 0.76 0.58 -0.45 48 15 418 +15
29APR26 34.00 P 0.95 0.96 0.85 0.79 -0.51 48 40 317 +10
29APR26 35.00 P 0.00 0.00 0.00 1.05 -0.57 49 0 389 0
29APR26 36.00 P 1.48 1.48 1.48 1.32 -0.69 48 10 1,223 0
29APR26 37.00 P 1.82 1.82 1.82 1.64 -0.80 48 15 127 0
29APR26 38.00 P 2.20 2.20 1.98 2.01 -0.91 47 91 205 +1
29APR26 39.00 P 2.60 2.74 2.60 2.44 -0.95 47 92 697 +19
29APR26 40.00 P 3.15 3.19 3.15 2.94 -1.16 48 79 324 +45
29APR26 41.00 P 3.72 3.74 3.59 3.49 -1.27 47 68 326 +68
29APR26 42.00 P 4.40 4.40 4.15 4.09 -1.39 48 48 372 +35
29APR26 43.00 P 0.00 0.00 0.00 4.75 -1.47 48 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 5.62 -1.40 51 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 6.01 -1.82 46 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.76 -1.93 45 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 7.53 -2.03 44 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 8.64 -1.79 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.34 -2.06 47 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 10.11 -2.24 44 0 17 0
29APR26 52.50 P 13.11 13.11 13.11 12.32 -2.35 38 15 15 +15
29APR26 55.00 P 15.46 15.46 15.46 14.94 -2.08 51 15 45 +15
29APR26 57.50 P 17.85 17.85 17.85 17.45 -2.20 57 5 35 +5
29APR26 60.00 P 20.28 20.28 20.28 19.80 -2.23 51 14 44 +14
28MAY26 27.00 P 0.00 0.00 0.00 0.19 -0.21 50 0 78 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 -0.22 50 0 81 0
28MAY26 29.00 P 0.00 0.00 0.00 0.37 -0.26 50 0 145 0
28MAY26 30.00 P 0.00 0.00 0.00 0.50 -0.30 50 0 167 0
28MAY26 31.00 P 0.00 0.00 0.00 0.65 -0.34 50 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 0.84 -0.39 50 0 205 0
28MAY26 33.00 P 1.09 1.11 1.09 1.02 -0.46 49 6 272 +6
28MAY26 34.00 P 1.26 1.26 1.26 1.27 -0.51 49 10 260 +10
28MAY26 35.00 P 1.71 1.71 1.71 1.54 -0.58 49 15 158 0
28MAY26 36.00 P 1.98 1.98 1.98 1.87 -0.70 48 30 221 +30
28MAY26 37.00 P 2.36 2.36 2.25 2.24 -0.79 48 55 291 0
28MAY26 38.00 P 2.80 2.80 2.76 2.65 -0.91 48 47 242 +47
28MAY26 39.00 P 3.31 3.31 3.04 3.11 -0.99 48 65 304 +49
28MAY26 40.00 P 3.80 3.85 3.54 3.62 -1.10 48 78 242 +17
28MAY26 41.00 P 4.39 4.40 4.37 4.18 -1.12 48 69 269 +60
28MAY26 42.00 P 5.05 5.05 4.76 4.76 -1.35 48 34 262 -4
28MAY26 43.00 P 5.69 5.69 5.69 5.42 -1.33 49 15 126 0
28MAY26 44.00 P 6.05 6.05 6.05 6.12 -1.52 49 15 47 +15
28MAY26 45.00 P 0.00 0.00 0.00 6.75 -1.63 48 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 7.39 -1.75 47 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 8.10 -2.02 46 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 8.87 -1.98 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.81 -1.59 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.59 -2.21 47 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.96 -1.88 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.47 -1.55 57 0 15 0
28MAY26 57.50 P 18.05 18.05 18.05 17.45 -2.20 48 10 93 +10
28MAY26 60.00 P 20.43 20.43 20.43 19.96 -2.07 53 15 105 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.05 48 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.07 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.09 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.11 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.16 49 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.18 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.23 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 -0.26 49 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.28 49 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.58 -0.32 49 0 1,186 0
29JUN26 30.00 P 0.88 0.88 0.80 0.75 -0.34 49 14 650 -2
29JUN26 31.00 P 0.00 0.00 0.00 0.96 -0.38 49 0 908 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 -0.41 49 0 600 0
29JUN26 33.00 P 0.00 0.00 0.00 1.43 -0.48 49 0 435 0
29JUN26 34.00 P 0.00 0.00 0.00 1.70 -0.63 49 0 1,099 0
29JUN26 35.00 P 0.00 0.00 0.00 2.02 -0.69 48 0 342 0
29JUN26 36.00 P 0.00 0.00 0.00 2.37 -0.72 48 0 166 0
29JUN26 37.00 P 2.98 2.98 2.98 2.77 -0.80 48 15 389 +4
29JUN26 38.00 P 0.00 0.00 0.00 3.20 -0.92 48 0 288 0
29JUN26 39.00 P 3.86 3.86 3.86 3.70 -0.99 48 15 141 +2
29JUN26 40.00 P 4.40 4.40 4.40 4.22 -1.09 48 15 2,955 +7
29JUN26 41.00 P 5.01 5.01 4.97 4.78 -1.18 48 22 97 +21
29JUN26 42.00 P 0.00 0.00 0.00 5.38 -1.27 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.02 -1.29 49 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 6.69 -1.07 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 -1.51 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.89 -1.74 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.02 -1.23 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.76 -1.36 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.16 -2.08 47 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 11.39 -1.53 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 13.44 -1.94 52 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.12 50 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 -0.15 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.17 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.22 51 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 -0.23 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 -0.28 51 0 263 0
29SEP26 28.00 P 1.26 1.26 1.26 1.15 -0.30 51 10 126 -10
29SEP26 29.00 P 0.00 0.00 0.00 1.38 -0.33 51 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.61 -0.39 50 0 469 0
29SEP26 31.00 P 0.00 0.00 0.00 1.87 -0.43 50 0 428 0
29SEP26 32.00 P 2.19 2.19 2.19 2.19 -0.46 50 15 341 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.49 -0.54 49 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.87 -0.57 50 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 3.24 -0.65 49 0 898 0
29SEP26 36.00 P 3.80 3.80 3.80 3.70 -0.67 50 1 978 0
29SEP26 37.00 P 0.00 0.00 0.00 4.15 -0.75 50 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.58 -0.87 49 0 538 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 -0.87 50 0 532 0
29SEP26 40.00 P 0.00 0.00 0.00 5.65 -1.01 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 6.22 -1.08 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 6.88 -1.10 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 -0.93 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.15 -1.37 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.08 -0.82 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.50 -1.47 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.06 -1.26 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.02 -1.50 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.90 -1.26 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.64 -1.22 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.82 -1.31 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.13 56 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.11 56 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.09 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 +0.06 55 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 +0.02 54 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 0.00 54 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 -0.05 53 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.08 53 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.17 53 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.89 -0.19 52 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 3.22 -0.25 52 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 -0.36 51 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.93 -0.42 51 0 38 0
30DEC26 35.00 P 4.33 4.33 4.31 4.32 -0.51 51 34 289 +9
30DEC26 36.00 P 0.00 0.00 0.00 4.71 -0.63 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 -0.83 50 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.61 -0.84 49 0 1,122 0
30DEC26 39.00 P 0.00 0.00 0.00 6.14 -0.88 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 -0.83 50 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 7.07 -1.21 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.90 -1.04 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 -1.20 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.20 -1.00 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.81 -1.20 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.63 -1.31 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -1.32 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.16 -1.29 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.66 -1.38 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 -1.40 51 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.44 -1.53 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.62 - 50 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 2.94 - 50 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.28 - 50 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.69 - 50 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 4.09 - 50 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.48 - 49 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.88 - 49 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 5.36 - 49 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 5.86 - 49 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 6.39 - 49 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 6.94 - 49 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 7.50 - 49 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 8.09 - 49 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 8.79 - 50 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 9.42 - 50 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 10.08 - 50 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 10.60 - 49 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 11.37 - 50 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 12.02 - 50 0 0 -
TOTAL PUT 3,011 88,404 +1,200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.31
30MAR26 3.00 C 0.000 0.000 0.000 2.317 -0.035 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.217 -0.037 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.118 -0.039 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.018 -0.037 49 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.918 -0.037 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.818 -0.036 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.719 -0.037 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.619 -0.038 39 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.519 -0.037 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.419 -0.038 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.320 -0.038 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.220 -0.037 29 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.120 -0.040 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.020 -0.039 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.921 -0.037 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.821 -0.038 20 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.711 -0.050 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.614 -0.047 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.517 -0.052 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.439 -0.033 22 0 0 0
30MAR26 5.00 C 0.330 0.330 0.330 0.344 -0.044 20 44 118 +18
30MAR26 5.25 C 0.151 0.170 0.151 0.175 -0.033 22 29 253 +4
30MAR26 5.50 C 0.000 0.000 0.000 0.070 -0.023 22 0 503 0
30MAR26 5.75 C 0.024 0.024 0.023 0.022 -0.010 22 14 938 0
30MAR26 6.00 C 0.013 0.013 0.011 0.006 -0.003 23 47 1,126 +29
30MAR26 6.25 C 0.007 0.007 0.007 0.002 0.000 24 12 537 -12
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.429 -0.040 28 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.329 -0.029 22 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.230 -0.027 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.131 -0.041 24 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.033 -0.041 24 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.936 -0.025 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.841 -0.041 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.725 -0.050 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.638 -0.041 17 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.554 -0.041 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.476 -0.040 22 0 0 0
29APR26 5.00 C 0.380 0.380 0.380 0.403 -0.040 22 18 69 +18
29APR26 5.25 C 0.208 0.208 0.194 0.250 -0.036 23 35 201 +1
29APR26 5.50 C 0.107 0.118 0.103 0.141 -0.029 24 25 930 +18
29APR26 5.75 C 0.053 0.053 0.053 0.072 -0.021 24 20 319 +20
29APR26 6.00 C 0.000 0.000 0.000 0.034 -0.013 24 0 157 0
29APR26 6.25 C 0.000 0.000 0.000 0.015 -0.008 24 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.006 -0.004 24 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.003 -0.001 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.438 -0.031 24 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.339 -0.021 23 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.241 -0.024 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.131 -0.041 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.047 -0.027 23 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.936 -0.041 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.841 -0.042 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.747 -0.042 16 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.663 -0.042 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.583 -0.043 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.508 -0.043 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.438 -0.043 22 0 140 0
28MAY26 5.25 C 0.233 0.233 0.233 0.290 -0.039 22 10 105 +10
28MAY26 5.50 C 0.000 0.000 0.000 0.179 -0.033 23 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.103 -0.027 23 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.056 -0.019 23 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.030 -0.011 23 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.015 -0.008 24 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.007 -0.004 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 -0.003 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 -0.001 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 1.547 -0.021 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.438 -0.037 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.339 -0.027 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.241 -0.030 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.131 -0.047 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.047 -0.030 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.942 -0.047 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.855 -0.049 14 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.771 -0.051 18 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.690 -0.053 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.613 -0.055 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.541 -0.055 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.473 -0.057 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.328 -0.056 22 0 678 0
29JUN26 5.50 C 0.000 0.000 0.000 0.216 -0.051 22 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.135 -0.045 22 0 411 0
29JUN26 6.00 C 0.000 0.000 0.000 0.081 -0.035 22 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.049 -0.024 23 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.027 -0.017 23 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.014 -0.013 23 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 -0.009 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.005 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.003 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.002 23 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 27 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 32 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 1.547 -0.029 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.438 -0.049 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.339 -0.041 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.241 -0.042 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.134 -0.054 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.047 -0.051 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.960 -0.042 16 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.877 -0.037 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.798 -0.037 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.722 -0.037 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.661 -0.024 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.584 -0.033 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.521 -0.032 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.386 -0.031 22 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.278 -0.035 23 0 135 0
29SEP26 5.75 C 0.000 0.000 0.000 0.205 -0.024 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.143 -0.017 24 0 534 0
29SEP26 6.25 C 0.000 0.000 0.000 0.097 -0.012 23 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.065 -0.008 23 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.042 -0.007 23 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 -0.005 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 -0.004 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 -0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -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 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.462 -0.029 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.339 -0.055 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.241 -0.058 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.155 -0.053 15 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.072 -0.047 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.993 -0.043 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.917 -0.037 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.845 -0.035 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.776 -0.037 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.712 -0.036 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.651 -0.034 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.595 -0.031 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.469 -0.029 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.366 -0.025 23 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.281 -0.024 23 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.214 -0.023 23 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.166 -0.021 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.126 -0.015 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.093 -0.012 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.068 -0.010 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.050 -0.007 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 -0.005 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.005 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 -0.004 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.002 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.462 - 21 0 0 -
30MAR27 4.00 C 0.000 0.000 0.000 1.342 - 0 0 0 -
30MAR27 4.10 C 0.000 0.000 0.000 1.259 - 17 0 0 -
30MAR27 4.20 C 0.000 0.000 0.000 1.178 - 19 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 1.101 - 20 0 0 -
30MAR27 4.40 C 0.000 0.000 0.000 1.027 - 21 0 0 -
30MAR27 4.50 C 0.000 0.000 0.000 0.957 - 21 0 0 -
30MAR27 4.60 C 0.000 0.000 0.000 0.890 - 22 0 0 -
30MAR27 4.70 C 0.000 0.000 0.000 0.825 - 22 0 0 -
30MAR27 4.80 C 0.000 0.000 0.000 0.766 - 22 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 0.707 - 22 0 0 -
30MAR27 5.00 C 0.000 0.000 0.000 0.654 - 22 0 0 -
30MAR27 5.25 C 0.000 0.000 0.000 0.533 - 23 0 0 -
30MAR27 5.50 C 0.000 0.000 0.000 0.429 - 23 0 0 -
30MAR27 5.75 C 0.000 0.000 0.000 0.342 - 23 0 0 -
30MAR27 6.00 C 0.000 0.000 0.000 0.270 - 23 0 0 -
30MAR27 6.25 C 0.000 0.000 0.000 0.213 - 23 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 0.171 - 23 0 0 -
30MAR27 6.75 C 0.000 0.000 0.000 0.136 - 24 0 0 -
30MAR27 7.00 C 0.000 0.000 0.000 0.104 - 24 0 0 -
30MAR27 7.25 C 0.000 0.000 0.000 0.080 - 24 0 0 -
30MAR27 7.50 C 0.000 0.000 0.000 0.061 - 24 0 0 -
30MAR27 7.75 C 0.000 0.000 0.000 0.045 - 23 0 0 -
30MAR27 8.00 C 0.000 0.000 0.000 0.034 - 23 0 0 -
30MAR27 8.25 C 0.000 0.000 0.000 0.026 - 24 0 0 -
TOTAL CALL 254 11,164 +106
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 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 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.005 +0.001 23 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.008 0.000 22 0 460 0
30MAR26 4.90 P 0.027 0.029 0.026 0.017 +0.002 22 15 551 0
30MAR26 5.00 P 0.037 0.052 0.036 0.034 +0.004 23 196 658 +24
30MAR26 5.25 P 0.119 0.144 0.111 0.111 +0.013 23 305 839 +20
30MAR26 5.50 P 0.298 0.298 0.264 0.259 +0.024 24 66 534 +20
30MAR26 5.75 P 0.519 0.519 0.503 0.467 +0.034 26 32 355 +28
30MAR26 6.00 P 0.000 0.000 0.000 0.703 +0.043 31 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.953 +0.047 38 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.209 +0.053 48 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.454 +0.046 52 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.708 +0.054 60 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.954 +0.050 64 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.201 +0.048 67 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.455 +0.052 75 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.705 +0.053 80 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.954 +0.048 84 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.203 +0.049 88 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.456 +0.053 95 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.708 +0.056 100 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.955 +0.053 102 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 0.000 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.001 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 -0.001 24 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 -0.002 24 0 1 0
29APR26 4.70 P 0.035 0.037 0.035 0.026 0.000 24 10 265 0
29APR26 4.80 P 0.044 0.044 0.044 0.040 +0.001 24 5 94 +5
29APR26 4.90 P 0.070 0.077 0.070 0.059 0.000 24 3 191 +3
29APR26 5.00 P 0.112 0.118 0.110 0.084 -0.002 25 13 511 0
29APR26 5.25 P 0.232 0.238 0.204 0.180 +0.004 25 42 499 +29
29APR26 5.50 P 0.395 0.395 0.395 0.322 +0.011 25 1 1,442 +1
29APR26 5.75 P 0.000 0.000 0.000 0.508 +0.020 26 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.728 +0.029 29 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.970 +0.036 33 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.226 +0.041 40 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.483 +0.042 47 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.741 +0.041 54 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.987 +0.046 58 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.236 +0.050 62 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.482 +0.048 66 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.733 +0.056 70 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.981 +0.052 73 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.227 +0.043 75 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.481 +0.055 80 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 -0.002 23 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 -0.002 23 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.019 -0.003 23 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.029 -0.003 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.042 -0.004 23 0 71 0
28MAY26 4.80 P 0.000 0.000 0.000 0.060 -0.004 23 0 161 0
28MAY26 4.90 P 0.106 0.106 0.103 0.083 -0.004 24 5 154 +3
28MAY26 5.00 P 0.000 0.000 0.000 0.112 -0.003 24 0 39 0
28MAY26 5.25 P 0.238 0.273 0.238 0.211 0.000 24 40 233 +35
28MAY26 5.50 P 0.000 0.000 0.000 0.352 +0.008 24 0 63 0
28MAY26 5.75 P 0.000 0.000 0.000 0.531 +0.016 25 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.741 +0.023 26 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.975 +0.031 29 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.226 +0.039 34 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.483 +0.041 40 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.741 +0.041 46 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.998 +0.041 51 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.256 +0.041 57 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.513 +0.049 62 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.770 +0.057 66 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.015 +0.054 69 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.267 +0.054 72 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.002 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.002 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.003 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.009 -0.005 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 -0.006 23 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.020 -0.008 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 -0.009 23 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.043 -0.009 23 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.060 -0.011 23 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.080 -0.013 23 0 98 0
29JUN26 4.90 P 0.000 0.000 0.000 0.105 -0.016 23 0 271 0
29JUN26 5.00 P 0.176 0.176 0.176 0.137 -0.018 23 2 416 +2
29JUN26 5.25 P 0.299 0.320 0.299 0.225 -0.032 22 51 499 +1
29JUN26 5.50 P 0.000 0.000 0.000 0.379 -0.011 24 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.552 -0.005 24 0 389 0
29JUN26 6.00 P 0.000 0.000 0.000 0.756 +0.007 25 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.983 +0.019 27 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.227 +0.029 31 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.483 +0.039 35 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.741 +0.041 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.998 +0.041 45 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.256 +0.041 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.513 +0.044 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.771 +0.056 59 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.018 +0.053 61 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.267 +0.054 64 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.512 +0.043 66 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.760 +0.038 68 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.009 +0.043 70 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 0.000 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 +0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 +0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.056 +0.002 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.073 +0.002 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.093 +0.004 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.116 +0.004 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.144 +0.006 23 0 174 0
29SEP26 4.80 P 0.000 0.000 0.000 0.175 +0.007 23 0 120 0
29SEP26 4.90 P 0.000 0.000 0.000 0.210 +0.008 23 0 101 0
29SEP26 5.00 P 0.000 0.000 0.000 0.249 +0.009 23 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.373 +0.016 23 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.535 +0.029 24 0 252 0
29SEP26 5.75 P 0.000 0.000 0.000 0.705 +0.027 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.905 +0.041 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.118 +0.043 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.351 +0.060 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.573 +0.050 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.811 +0.046 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.053 +0.055 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.302 +0.066 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.545 +0.068 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.791 +0.068 37 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.039 +0.061 39 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.283 +0.061 40 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.535 +0.063 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.780 +0.058 44 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.023 +0.052 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.038 +0.001 24 0 30 0
30DEC26 4.00 P 0.000 0.000 0.000 0.049 +0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 +0.003 24 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.078 +0.001 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.098 +0.003 24 0 24 0
30DEC26 4.40 P 0.120 0.120 0.120 0.119 +0.003 24 1 47 +1
30DEC26 4.50 P 0.000 0.000 0.000 0.146 +0.007 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.177 +0.010 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.209 +0.012 24 0 28 0
30DEC26 4.80 P 0.253 0.253 0.253 0.249 +0.012 24 6 7 +6
30DEC26 4.90 P 0.000 0.000 0.000 0.290 +0.013 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.335 +0.015 24 0 21 0
30DEC26 5.25 P 0.494 0.494 0.494 0.461 +0.022 25 3 14 +3
30DEC26 5.50 P 0.000 0.000 0.000 0.610 +0.018 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.780 +0.029 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.967 +0.031 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.171 +0.036 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.387 +0.048 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.614 +0.050 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.849 +0.065 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.090 +0.076 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.335 +0.077 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.569 +0.079 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.813 +0.080 35 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.050 +0.071 36 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.296 +0.074 37 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.539 +0.067 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.785 +0.063 39 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.056 - 23 0 0 -
30MAR27 4.00 P 0.000 0.000 0.000 0.071 - 24 0 0 -
30MAR27 4.10 P 0.000 0.000 0.000 0.088 - 24 0 0 -
30MAR27 4.20 P 0.000 0.000 0.000 0.107 - 24 0 0 -
30MAR27 4.30 P 0.000 0.000 0.000 0.130 - 24 0 0 -
30MAR27 4.40 P 0.000 0.000 0.000 0.155 - 24 0 0 -
30MAR27 4.50 P 0.000 0.000 0.000 0.183 - 24 0 0 -
30MAR27 4.60 P 0.000 0.000 0.000 0.215 - 24 0 0 -
30MAR27 4.70 P 0.258 0.258 0.258 0.248 - 24 1 1 -
30MAR27 4.80 P 0.000 0.000 0.000 0.288 - 24 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.328 - 24 0 0 -
30MAR27 5.00 P 0.000 0.000 0.000 0.374 - 24 0 0 -
30MAR27 5.25 P 0.000 0.000 0.000 0.500 - 24 0 0 -
30MAR27 5.50 P 0.675 0.675 0.675 0.647 - 24 1 1 -
30MAR27 5.75 P 0.000 0.000 0.000 0.813 - 25 0 0 -
30MAR27 6.00 P 0.000 0.000 0.000 0.996 - 25 0 0 -
30MAR27 6.25 P 0.000 0.000 0.000 1.196 - 25 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 1.408 - 26 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 1.630 - 27 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 1.861 - 28 0 0 -
30MAR27 7.25 P 0.000 0.000 0.000 2.099 - 29 0 0 -
30MAR27 7.50 P 0.000 0.000 0.000 2.342 - 31 0 0 -
30MAR27 7.75 P 0.000 0.000 0.000 2.571 - 31 0 0 -
30MAR27 8.00 P 0.000 0.000 0.000 2.813 - 32 0 0 -
30MAR27 8.25 P 0.000 0.000 0.000 3.051 - 33 0 0 -
TOTAL PUT 798 18,006 +181
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 ($0.001) CLOSING PRICE HK$ 4.64
30MAR26 2.90 C 0.000 0.000 0.000 1.765 +0.008 94 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.667 -0.036 90 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.565 +0.014 82 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.466 +0.014 78 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.365 +0.007 71 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.268 +0.011 68 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.166 +0.009 61 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.066 +0.008 56 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.967 +0.008 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.871 +0.012 49 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.765 +0.005 40 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.669 +0.009 38 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.567 +0.006 32 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.466 +0.002 27 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.368 -0.013 22 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.277 -0.005 20 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.196 -0.011 19 0 18,647 0
30MAR26 4.60 C 0.107 0.110 0.105 0.129 -0.008 18 60 14,776 0
30MAR26 4.70 C 0.063 0.084 0.059 0.078 -0.010 18 1,222 40,335 +22
30MAR26 4.80 C 0.039 0.050 0.037 0.044 -0.006 18 461 29,188 +201
30MAR26 4.90 C 0.022 0.030 0.021 0.022 -0.007 18 563 9,083 +20
30MAR26 5.00 C 0.015 0.018 0.015 0.011 -0.004 18 166 56,365 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 6,135 0
30MAR26 5.50 C 0.002 0.002 0.001 0.001 0.000 24 1,000 3,337 +208
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.497 +0.030 73 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.376 -0.029 59 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.273 -0.029 53 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.178 +0.009 51 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.078 -0.019 47 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.980 -0.015 43 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.871 +0.004 35 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.779 -0.011 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.669 -0.018 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.574 +0.006 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.473 +0.009 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.376 -0.005 18 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.284 -0.013 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.202 -0.014 15 0 1,326 0
29APR26 4.60 C 0.156 0.156 0.156 0.134 -0.014 14 1 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.083 -0.006 14 0 15,427 0
29APR26 4.80 C 0.081 0.095 0.081 0.047 -0.010 14 90 1,521 +40
29APR26 4.90 C 0.053 0.053 0.053 0.024 -0.007 14 250 1,626 +200
29APR26 5.00 C 0.039 0.042 0.039 0.012 -0.004 14 205 3,589 +205
29APR26 5.25 C 0.017 0.019 0.017 0.002 -0.001 15 402 2,025 0
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 30 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 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 42 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.287 -0.015 54 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.183 +0.014 48 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.087 -0.010 46 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.984 -0.011 41 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.882 -0.006 36 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.779 -0.011 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.678 -0.010 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.578 -0.010 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.480 +0.010 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.388 +0.003 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.304 -0.002 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.229 -0.009 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.167 -0.008 18 0 90 0
28MAY26 4.70 C 0.129 0.129 0.129 0.117 -0.007 17 1 1,759 +1
28MAY26 4.80 C 0.114 0.126 0.114 0.074 -0.011 17 47 706 +45
28MAY26 4.90 C 0.000 0.000 0.000 0.051 -0.005 17 0 2,808 0
28MAY26 5.00 C 0.060 0.060 0.060 0.032 -0.004 17 35 2,657 +35
28MAY26 5.25 C 0.030 0.030 0.030 0.009 -0.002 17 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 25 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 30 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 35 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.679 -0.024 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.583 -0.009 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.497 +0.003 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.387 -0.018 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.287 -0.015 48 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.189 -0.009 45 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.087 -0.010 41 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.984 -0.011 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.882 -0.010 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.780 -0.010 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.679 -0.009 26 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.580 -0.010 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.485 -0.005 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.396 -0.010 19 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.315 -0.010 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.245 -0.010 18 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.186 -0.009 18 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.138 -0.007 18 0 3,355 0
29JUN26 4.80 C 0.000 0.000 0.000 0.100 -0.007 18 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.072 -0.005 18 0 6,516 0
29JUN26 5.00 C 0.000 0.000 0.000 0.050 -0.004 18 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.019 -0.003 17 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.007 -0.001 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 18 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 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 1.683 -0.020 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.591 -0.007 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.497 +0.002 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.394 -0.011 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.292 -0.010 39 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.189 -0.009 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.087 -0.010 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.985 -0.010 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.884 -0.008 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.786 -0.005 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.691 -0.005 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.601 -0.008 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.519 -0.011 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.444 -0.011 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.376 -0.012 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.316 -0.012 20 0 3,376 0
29SEP26 4.60 C 0.000 0.000 0.000 0.266 -0.011 19 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.221 -0.011 19 0 435 0
29SEP26 4.80 C 0.000 0.000 0.000 0.182 -0.009 19 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.149 -0.010 19 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.122 -0.008 19 0 1,594 0
29SEP26 5.25 C 0.081 0.082 0.081 0.070 -0.006 19 60 2,193 +60
29SEP26 5.50 C 0.057 0.057 0.055 0.039 -0.004 19 120 1,447 +120
29SEP26 5.75 C 0.000 0.000 0.000 0.020 -0.003 19 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.591 -0.007 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.497 +0.002 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.394 -0.011 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.292 -0.010 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.190 -0.008 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.089 -0.008 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.992 -0.003 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.898 0.000 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.809 +0.011 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.726 +0.015 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.649 +0.020 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.578 +0.025 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.511 +0.019 21 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.447 -0.002 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.388 +0.002 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.337 -0.001 20 0 1,440 0
30DEC26 4.70 C 0.282 0.282 0.282 0.293 -0.001 20 656 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.254 -0.003 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.220 -0.002 20 0 45 0
30DEC26 5.00 C 0.170 0.170 0.170 0.190 -0.002 20 656 1,278 +656
30DEC26 5.25 C 0.000 0.000 0.000 0.133 -0.004 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.088 -0.003 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.057 -0.002 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.036 -0.002 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 -0.001 20 0 130 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.001 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 0.000 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
30MAR27 3.40 C 0.000 0.000 0.000 1.292 - 28 0 0 -
30MAR27 3.50 C 0.000 0.000 0.000 1.193 - 25 0 0 -
30MAR27 3.60 C 0.000 0.000 0.000 1.098 - 24 0 0 -
30MAR27 3.70 C 0.000 0.000 0.000 0.997 - 22 0 0 -
30MAR27 3.80 C 0.000 0.000 0.000 0.910 - 21 0 0 -
30MAR27 3.90 C 0.000 0.000 0.000 0.824 - 20 0 0 -
30MAR27 4.00 C 0.000 0.000 0.000 0.740 - 19 0 0 -
30MAR27 4.10 C 0.000 0.000 0.000 0.662 - 19 0 0 -
30MAR27 4.20 C 0.000 0.000 0.000 0.598 - 19 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 0.528 - 18 0 0 -
30MAR27 4.40 C 0.000 0.000 0.000 0.474 - 18 0 0 -
30MAR27 4.50 C 0.000 0.000 0.000 0.422 - 19 0 0 -
30MAR27 4.60 C 0.350 0.350 0.350 0.377 - 19 50 50 -
30MAR27 4.70 C 0.000 0.000 0.000 0.332 - 19 0 0 -
30MAR27 4.80 C 0.000 0.000 0.000 0.295 - 19 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 0.258 - 19 0 0 -
30MAR27 5.00 C 0.000 0.000 0.000 0.227 - 19 0 0 -
30MAR27 5.25 C 0.140 0.152 0.140 0.161 - 19 763 763 -
30MAR27 5.50 C 0.107 0.107 0.107 0.112 - 19 96 96 -
30MAR27 5.75 C 0.078 0.078 0.078 0.078 - 19 96 96 -
30MAR27 6.00 C 0.059 0.059 0.059 0.054 - 19 96 96 -
30MAR27 6.25 C 0.045 0.045 0.045 0.036 - 19 96 96 -
30MAR27 6.50 C 0.036 0.036 0.036 0.023 - 19 96 96 -
30MAR27 6.75 C 0.028 0.028 0.028 0.015 - 19 96 96 -
30MAR27 7.00 C 0.023 0.023 0.023 0.010 - 19 96 96 -
TOTAL CALL 7,510 362,196 +1,813
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 4,120 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 58,263 0
30MAR26 4.10 P 0.006 0.006 0.006 0.001 0.000 19 110 5,561 0
30MAR26 4.20 P 0.013 0.013 0.012 0.003 -0.001 18 140 11,110 +120
30MAR26 4.30 P 0.021 0.021 0.013 0.008 -0.001 18 384 11,568 +250
30MAR26 4.40 P 0.035 0.035 0.035 0.019 -0.002 18 58 19,580 0
30MAR26 4.50 P 0.008 0.065 0.008 0.040 -0.004 18 1,502 26,355 -427
30MAR26 4.60 P 0.098 0.105 0.072 0.073 -0.004 17 1,122 24,333 +770
30MAR26 4.70 P 0.120 0.120 0.120 0.122 -0.005 17 100 19,508 0
30MAR26 4.80 P 0.000 0.000 0.000 0.187 -0.011 16 0 1,358 0
30MAR26 4.90 P 0.000 0.000 0.000 0.273 -0.005 18 0 35 0
30MAR26 5.00 P 0.000 0.000 0.000 0.363 -0.005 17 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.610 -0.008 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.860 +0.005 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.110 -0.023 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.360 +0.003 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.610 +0.006 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.860 +0.004 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.110 -0.039 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.360 -0.012 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.610 +0.004 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.860 -0.041 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 0.000 15 0 690 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 -0.001 14 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 -0.002 14 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.013 -0.002 14 0 34,966 0
29APR26 4.30 P 0.044 0.044 0.034 0.029 -0.003 14 1,040 2,357 +832
29APR26 4.40 P 0.059 0.059 0.045 0.053 -0.003 14 612 1,491 +458
29APR26 4.50 P 0.095 0.095 0.095 0.092 -0.003 13 10 2,266 +10
29APR26 4.60 P 0.135 0.135 0.106 0.146 -0.001 13 1,501 4,206 +500
29APR26 4.70 P 0.000 0.000 0.000 0.213 +0.001 13 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.291 +0.004 11 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.377 +0.005 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.468 +0.007 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.728 +0.032 14 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.976 +0.039 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.225 +0.047 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.474 +0.054 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.723 +0.062 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.972 +0.069 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.221 +0.072 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.470 +0.084 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.719 +0.092 33 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.968 +0.067 37 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 0.000 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.003 -0.001 17 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.007 0.000 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.013 0.000 17 0 1,050 0
28MAY26 4.10 P 0.000 0.000 0.000 0.024 0.000 17 0 156 0
28MAY26 4.20 P 0.040 0.040 0.040 0.039 0.000 17 44 774 +44
28MAY26 4.30 P 0.063 0.063 0.063 0.063 0.000 17 10 380 +10
28MAY26 4.40 P 0.000 0.000 0.000 0.096 +0.001 17 0 920 0
28MAY26 4.50 P 0.110 0.110 0.110 0.138 +0.002 17 200 452 -200
28MAY26 4.60 P 0.000 0.000 0.000 0.191 +0.003 16 0 90 0
28MAY26 4.70 P 0.200 0.200 0.200 0.253 +0.004 16 1,000 1,075 +985
28MAY26 4.80 P 0.000 0.000 0.000 0.324 +0.005 16 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.401 +0.006 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.485 +0.007 13 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.733 +0.009 17 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.977 +0.010 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.225 +0.047 14 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.474 +0.054 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.723 +0.062 22 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.972 +0.069 25 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.221 +0.072 28 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.470 +0.084 31 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.719 +0.092 33 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.968 +0.011 36 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 0.025 0.025 0.025 0.014 0.000 18 100 2,501 +100
29JUN26 4.00 P 0.000 0.000 0.000 0.024 0.000 18 0 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.039 -0.001 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.057 0.000 17 0 26,596 0
29JUN26 4.30 P 0.000 0.000 0.000 0.084 0.000 17 0 1,818 0
29JUN26 4.40 P 0.106 0.109 0.106 0.119 +0.001 17 6 1,246 +6
29JUN26 4.50 P 0.142 0.145 0.142 0.163 +0.002 17 17 1,142 +10
29JUN26 4.60 P 0.191 0.200 0.191 0.215 +0.003 17 370 2,038 +237
29JUN26 4.70 P 0.000 0.000 0.000 0.275 +0.004 17 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.343 +0.005 16 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.417 +0.006 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.497 +0.006 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.733 +0.009 16 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.979 +0.012 17 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.226 +0.047 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.474 +0.054 17 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.723 +0.010 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.972 +0.010 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.221 +0.011 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.470 +0.084 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.719 +0.011 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.968 +0.011 33 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.003 -0.001 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.005 -0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.009 0.000 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.014 -0.001 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.022 -0.001 19 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.032 -0.001 19 0 3,575 0
29SEP26 3.90 P 0.062 0.062 0.062 0.046 -0.002 19 100 3,403 0
29SEP26 4.00 P 0.076 0.077 0.071 0.065 -0.001 19 90 3,298 0
29SEP26 4.10 P 0.101 0.101 0.101 0.087 -0.003 19 30 2,719 0
29SEP26 4.20 P 0.131 0.131 0.131 0.111 -0.004 19 30 4,996 +30
29SEP26 4.30 P 0.166 0.166 0.159 0.145 -0.001 19 60 2,480 +60
29SEP26 4.40 P 0.207 0.207 0.199 0.183 -0.001 18 60 688 0
29SEP26 4.50 P 0.244 0.245 0.236 0.227 -0.001 18 90 983 0
29SEP26 4.60 P 0.000 0.000 0.000 0.279 0.000 18 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.336 0.000 18 0 1,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.399 +0.002 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.466 -0.027 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.540 -0.030 17 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.740 -0.039 15 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.979 -0.014 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.226 -0.004 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.474 +0.038 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.723 +0.010 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.972 +0.010 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.221 +0.011 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.470 +0.045 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.719 +0.011 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.968 +0.011 29 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.005 0.000 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.011 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.017 0.000 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.024 0.000 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.034 0.000 20 0 1,882 0
30DEC26 3.70 P 0.000 0.000 0.000 0.047 0.000 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.064 +0.001 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.080 -0.003 20 0 541 0
30DEC26 4.00 P 0.000 0.000 0.000 0.101 -0.006 20 0 3,231 0
30DEC26 4.10 P 0.000 0.000 0.000 0.134 +0.004 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.162 +0.003 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.200 -0.003 20 0 399 0
30DEC26 4.40 P 0.248 0.248 0.248 0.241 -0.007 20 2 430 +2
30DEC26 4.50 P 0.000 0.000 0.000 0.288 -0.007 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.340 -0.008 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.398 -0.011 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.461 -0.009 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.527 -0.014 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.609 -0.004 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.806 -0.006 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.011 -0.010 20 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.238 -0.026 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.474 -0.020 15 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.723 +0.010 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.972 +0.005 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.221 +0.011 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.470 +0.023 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.719 +0.011 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.968 +0.011 26 0 0 0
30MAR27 3.40 P 0.039 0.039 0.039 0.024 - 19 26 26 -
30MAR27 3.50 P 0.000 0.000 0.000 0.033 - 19 0 0 -
30MAR27 3.60 P 0.000 0.000 0.000 0.045 - 19 0 0 -
30MAR27 3.70 P 0.000 0.000 0.000 0.060 - 19 0 0 -
30MAR27 3.80 P 0.000 0.000 0.000 0.078 - 20 0 0 -
30MAR27 3.90 P 0.000 0.000 0.000 0.100 - 19 0 0 -
30MAR27 4.00 P 0.000 0.000 0.000 0.126 - 20 0 0 -
30MAR27 4.10 P 0.000 0.000 0.000 0.156 - 20 0 0 -
30MAR27 4.20 P 0.000 0.000 0.000 0.191 - 20 0 0 -
30MAR27 4.30 P 0.000 0.000 0.000 0.229 - 20 0 0 -
30MAR27 4.40 P 0.000 0.000 0.000 0.274 - 20 0 0 -
30MAR27 4.50 P 0.000 0.000 0.000 0.321 - 20 0 0 -
30MAR27 4.60 P 0.000 0.000 0.000 0.376 - 20 0 0 -
30MAR27 4.70 P 0.000 0.000 0.000 0.433 - 20 0 0 -
30MAR27 4.80 P 0.000 0.000 0.000 0.496 - 20 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.562 - 20 0 0 -
30MAR27 5.00 P 0.000 0.000 0.000 0.635 - 20 0 0 -
30MAR27 5.25 P 0.000 0.000 0.000 0.828 - 21 0 0 -
30MAR27 5.50 P 0.000 0.000 0.000 1.044 - 22 0 0 -
30MAR27 5.75 P 0.000 0.000 0.000 1.252 - 20 0 0 -
30MAR27 6.00 P 0.000 0.000 0.000 1.479 - 19 0 0 -
30MAR27 6.25 P 0.000 0.000 0.000 1.723 - 17 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 1.972 - 19 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 2.221 - 20 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 2.470 - 22 0 0 -
TOTAL PUT 8,814 358,155 +3,797
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.99
30MAR26 3.90 C 0.000 0.000 0.000 4.126 +0.016 133 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.022 +0.006 125 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.920 +0.006 119 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.800 -0.010 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.723 -0.068 113 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.622 +0.011 109 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.526 +0.013 108 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.425 +0.010 103 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.324 +0.012 99 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.220 +0.008 92 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.124 +0.010 92 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.023 +0.011 88 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.783 +0.020 85 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.526 +0.012 73 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.280 +0.010 68 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.028 +0.013 59 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.783 +0.018 54 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.535 +0.019 47 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.285 +0.018 40 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 1.037 +0.012 34 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.787 +0.010 27 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.551 -0.015 22 0 6,731 0
30MAR26 7.75 C 0.291 0.355 0.291 0.347 -0.001 20 132 9,871 -128
30MAR26 8.00 C 0.160 0.204 0.152 0.192 -0.014 20 646 13,653 -128
30MAR26 8.25 C 0.079 0.106 0.075 0.092 -0.012 19 689 12,969 +218
30MAR26 8.50 C 0.041 0.054 0.038 0.037 -0.008 19 1,212 18,717 -145
30MAR26 8.75 C 0.021 0.026 0.021 0.013 -0.004 19 332 4,964 +2
30MAR26 9.00 C 0.011 0.011 0.011 0.004 -0.002 19 23 6,249 0
30MAR26 9.25 C 0.008 0.008 0.008 0.001 -0.001 19 135 2,182 +90
30MAR26 9.50 C 0.006 0.006 0.006 0.001 0.000 22 25 2,213 -25
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 994 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 34 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.238 +0.011 70 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.142 +0.019 69 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.040 +0.028 65 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.790 +0.015 59 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.542 +0.016 54 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.284 -0.024 44 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.079 +0.045 52 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.793 +0.013 37 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.555 +0.022 35 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.305 +0.018 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.065 +0.017 26 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.830 +0.009 23 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.615 +0.018 21 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.430 -0.005 21 0 3,303 0
29APR26 8.00 C 0.000 0.000 0.000 0.282 -0.020 20 0 2,229 0
29APR26 8.25 C 0.160 0.160 0.155 0.173 -0.018 20 25 2,151 0
29APR26 8.50 C 0.104 0.104 0.104 0.099 -0.014 20 20 649 +20
29APR26 8.75 C 0.065 0.078 0.065 0.053 -0.010 20 80 8,584 +20
29APR26 9.00 C 0.041 0.047 0.038 0.026 -0.007 20 41 741 +41
29APR26 9.25 C 0.027 0.027 0.027 0.012 -0.004 20 40 810 +20
29APR26 9.50 C 0.022 0.022 0.022 0.006 -0.002 20 2 507 +2
29APR26 9.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 160 0
29APR26 10.00 C 0.010 0.010 0.010 0.001 -0.001 20 2 12 +2
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 28 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 38 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.148 +0.013 68 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.054 +0.018 67 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.799 +0.012 59 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.555 +0.016 55 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.323 +0.015 54 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.079 +0.045 49 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.811 +0.031 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.555 -0.008 34 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.312 -0.006 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.065 +0.017 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.830 +0.009 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.615 -0.004 21 0 2,000 0
28MAY26 7.75 C 0.484 0.497 0.484 0.430 -0.005 20 250 611 +240
28MAY26 8.00 C 0.000 0.000 0.000 0.282 -0.020 19 0 1,210 0
28MAY26 8.25 C 0.204 0.254 0.204 0.173 -0.018 19 31 239 +27
28MAY26 8.50 C 0.000 0.000 0.000 0.099 -0.014 19 0 1,054 0
28MAY26 8.75 C 0.100 0.105 0.099 0.053 -0.010 19 240 5,757 0
28MAY26 9.00 C 0.000 0.000 0.000 0.026 -0.007 18 0 1,992 0
28MAY26 9.25 C 0.000 0.000 0.000 0.012 -0.004 18 0 95 0
28MAY26 9.50 C 0.000 0.000 0.000 0.006 -0.002 18 0 130 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 -0.001 18 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 25 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 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.458 +0.036 72 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.401 +0.055 79 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.309 +0.063 78 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.163 +0.015 66 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.080 +0.044 67 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.815 -0.001 58 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.591 -0.005 57 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.333 +0.025 51 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.079 +0.045 45 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.817 +0.037 38 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.568 -0.011 33 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.316 -0.011 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.072 +0.002 24 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.842 -0.009 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.637 -0.008 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.464 -0.005 20 0 1,068 0
29JUN26 8.00 C 0.336 0.336 0.336 0.324 -0.004 20 30 14,603 0
29JUN26 8.25 C 0.292 0.292 0.292 0.220 -0.001 20 1 3,331 0
29JUN26 8.50 C 0.000 0.000 0.000 0.143 -0.001 20 0 1,899 0
29JUN26 8.75 C 0.153 0.153 0.153 0.091 0.000 20 10 1,609 +10
29JUN26 9.00 C 0.096 0.110 0.096 0.057 +0.001 20 80 3,022 +15
29JUN26 9.25 C 0.068 0.070 0.068 0.034 0.000 19 46 490 +30
29JUN26 9.50 C 0.052 0.059 0.052 0.020 +0.001 19 50 581 +20
29JUN26 9.75 C 0.000 0.000 0.000 0.011 0.000 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 0.000 19 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 0.000 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 26 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 3.401 +0.055 62 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.309 +0.063 61 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.163 -0.025 52 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.080 +0.038 53 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.820 -0.014 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.591 -0.005 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.333 +0.015 40 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.079 +0.006 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.819 -0.018 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.577 -0.011 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.341 -0.013 25 0 65 0
29SEP26 7.00 C 1.083 1.083 1.083 1.072 -0.062 19 30 303 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.913 -0.024 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.750 -0.014 22 0 1,613 0
29SEP26 7.75 C 0.627 0.628 0.627 0.602 -0.014 22 90 1,720 +90
29SEP26 8.00 C 0.000 0.000 0.000 0.479 -0.012 21 0 6,555 0
29SEP26 8.25 C 0.355 0.403 0.355 0.376 -0.011 21 35 931 +30
29SEP26 8.50 C 0.320 0.320 0.315 0.292 -0.010 21 90 6,563 +90
29SEP26 8.75 C 0.251 0.252 0.251 0.224 -0.009 21 60 2,977 +60
29SEP26 9.00 C 0.000 0.000 0.000 0.170 -0.007 21 0 425 0
29SEP26 9.25 C 0.000 0.000 0.000 0.126 -0.006 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.093 -0.004 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.067 -0.005 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.049 -0.004 21 0 305 0
29SEP26 10.50 C 0.000 0.000 0.000 0.025 -0.002 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 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 3.309 +0.045 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.207 +0.019 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.080 -0.004 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.848 -0.007 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.591 -0.005 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.333 +0.015 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.086 -0.008 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.844 -0.004 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.615 +0.027 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.403 -0.003 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.208 +0.056 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.038 +0.003 23 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.835 -0.041 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.720 -0.004 21 0 1,335 0
30DEC26 8.00 C 0.544 0.602 0.532 0.604 +0.001 21 39 3,037 0
30DEC26 8.25 C 0.000 0.000 0.000 0.499 +0.002 21 0 441 0
30DEC26 8.50 C 0.368 0.368 0.364 0.411 -0.006 21 8 640 +8
30DEC26 8.75 C 0.000 0.000 0.000 0.339 -0.002 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.281 +0.003 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.230 +0.007 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.183 +0.007 22 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.147 +0.006 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.116 +0.005 22 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.072 +0.004 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.043 +0.003 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.026 +0.003 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 20 0
30MAR27 5.00 C 0.000 0.000 0.000 3.080 - 38 0 0 -
30MAR27 5.25 C 0.000 0.000 0.000 2.848 - 36 0 0 -
30MAR27 5.50 C 0.000 0.000 0.000 2.591 - 32 0 0 -
30MAR27 5.75 C 0.000 0.000 0.000 2.338 - 28 0 0 -
30MAR27 6.00 C 0.000 0.000 0.000 2.086 - 25 0 0 -
30MAR27 6.25 C 0.000 0.000 0.000 1.854 - 23 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 1.615 - 21 0 0 -
30MAR27 6.75 C 0.000 0.000 0.000 1.423 - 21 0 0 -
30MAR27 7.00 C 0.000 0.000 0.000 1.232 - 20 0 0 -
30MAR27 7.25 C 0.000 0.000 0.000 1.078 - 20 0 0 -
30MAR27 7.50 C 0.000 0.000 0.000 0.937 - 21 0 0 -
30MAR27 7.75 C 0.000 0.000 0.000 0.808 - 21 0 0 -
30MAR27 8.00 C 0.000 0.000 0.000 0.697 - 21 0 0 -
30MAR27 8.25 C 0.000 0.000 0.000 0.595 - 21 0 0 -
30MAR27 8.50 C 0.000 0.000 0.000 0.504 - 21 0 0 -
30MAR27 8.75 C 0.000 0.000 0.000 0.428 - 21 0 0 -
30MAR27 9.00 C 0.000 0.000 0.000 0.359 - 21 0 0 -
30MAR27 9.25 C 0.000 0.000 0.000 0.301 - 21 0 0 -
30MAR27 9.50 C 0.000 0.000 0.000 0.251 - 21 0 0 -
30MAR27 9.75 C 0.000 0.000 0.000 0.209 - 21 0 0 -
30MAR27 10.00 C 0.000 0.000 0.000 0.178 - 22 0 0 -
30MAR27 10.50 C 0.000 0.000 0.000 0.121 - 22 0 0 -
30MAR27 11.00 C 0.000 0.000 0.000 0.083 - 22 0 0 -
30MAR27 11.50 C 0.000 0.000 0.000 0.054 - 22 0 0 -
30MAR27 12.00 C 0.000 0.000 0.000 0.035 - 22 0 0 -
TOTAL CALL 4,494 184,160 +639
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 88 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 1,188 0
30MAR26 6.00 P 0.001 0.001 0.001 0.001 0.000 37 150 22,208 +52
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 28 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 0.008 0.008 0.008 0.002 0.000 20 60 50,962 -60
30MAR26 7.25 P 0.018 0.019 0.015 0.008 -0.001 20 240 11,377 +125
30MAR26 7.50 P 0.032 0.045 0.030 0.028 -0.004 19 587 6,792 -165
30MAR26 7.75 P 0.090 0.110 0.071 0.077 -0.005 19 1,694 32,727 +30
30MAR26 8.00 P 0.220 0.225 0.165 0.173 -0.005 18 2,865 15,135 +610
30MAR26 8.25 P 0.363 0.363 0.363 0.322 -0.011 18 360 2,088 -340
30MAR26 8.50 P 0.000 0.000 0.000 0.519 -0.025 16 0 855 0
30MAR26 8.75 P 0.830 0.830 0.830 0.763 +0.008 19 60 115 +60
30MAR26 9.00 P 0.000 0.000 0.000 1.010 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.260 +0.002 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.510 +0.010 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.760 +0.010 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.510 -0.034 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.010 -0.063 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.510 -0.027 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.010 +0.010 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.510 -0.018 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.010 -0.066 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 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 0.001 -0.001 20 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.004 -0.001 20 0 1,316 0
29APR26 7.00 P 0.000 0.000 0.000 0.012 -0.003 20 0 1,546 0
29APR26 7.25 P 0.049 0.049 0.044 0.033 -0.005 20 155 2,879 +4
29APR26 7.50 P 0.090 0.090 0.090 0.073 -0.009 20 20 2,871 +20
29APR26 7.75 P 0.158 0.185 0.137 0.139 -0.008 19 2,820 5,052 +2,191
29APR26 8.00 P 0.309 0.309 0.244 0.246 -0.013 19 36 2,780 +36
29APR26 8.25 P 0.000 0.000 0.000 0.389 -0.015 19 0 2,274 0
29APR26 8.50 P 0.000 0.000 0.000 0.573 -0.018 19 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.788 -0.018 20 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.015 -0.024 19 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.260 +0.002 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.510 +0.010 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.760 +0.010 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.010 -0.050 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.510 -0.052 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.010 -0.063 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.510 -0.049 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.061 +0.061 66 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.510 -0.068 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.006 0.000 18 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.016 -0.001 18 0 202 0
28MAY26 7.00 P 0.000 0.000 0.000 0.036 -0.002 18 0 240 0
28MAY26 7.25 P 0.000 0.000 0.000 0.077 -0.002 18 0 430 0
28MAY26 7.50 P 0.115 0.115 0.115 0.144 -0.002 18 250 1,764 +120
28MAY26 7.75 P 0.228 0.228 0.228 0.243 -0.003 17 100 1,519 -100
28MAY26 8.00 P 0.336 0.336 0.331 0.377 -0.001 17 108 1,814 +105
28MAY26 8.25 P 0.478 0.479 0.445 0.542 +0.002 17 425 1,209 +290
28MAY26 8.50 P 0.000 0.000 0.000 0.732 +0.003 16 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 0.943 +0.006 12 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.167 +0.008 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.443 +0.053 18 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.687 +0.061 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.934 +0.069 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.181 +0.011 16 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.679 +0.092 21 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.176 +0.103 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.674 +0.012 26 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.171 +0.113 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.669 +0.012 28 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 0.000 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 +0.001 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.018 +0.002 19 0 3,229 0
29JUN26 6.75 P 0.041 0.041 0.041 0.037 +0.001 19 90 1,920 +90
29JUN26 7.00 P 0.065 0.069 0.058 0.070 +0.004 19 56 7,830 +56
29JUN26 7.25 P 0.000 0.000 0.000 0.122 +0.004 19 0 26,037 0
29JUN26 7.50 P 0.000 0.000 0.000 0.201 +0.007 19 0 4,151 0
29JUN26 7.75 P 0.261 0.261 0.261 0.304 +0.008 19 4 2,272 0
29JUN26 8.00 P 0.000 0.000 0.000 0.436 +0.009 19 0 2,715 0
29JUN26 8.25 P 0.000 0.000 0.000 0.594 +0.010 18 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.774 +0.011 17 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 0.974 +0.011 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.225 +0.048 19 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.443 +0.042 16 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.687 +0.004 16 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.938 +0.012 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.184 +0.012 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.679 +0.092 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.176 +0.011 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.674 +0.012 24 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.171 +0.113 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.669 +0.012 27 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.062 -0.093 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 0.002 -0.001 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.022 -0.001 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.040 -0.002 21 0 1,483 0
29SEP26 6.50 P 0.070 0.070 0.070 0.065 -0.003 21 30 2,515 +30
29SEP26 6.75 P 0.113 0.113 0.113 0.104 -0.002 21 30 1,256 +30
29SEP26 7.00 P 0.160 0.160 0.160 0.158 -0.002 21 150 24,365 +150
29SEP26 7.25 P 0.218 0.219 0.218 0.228 -0.003 20 60 2,914 0
29SEP26 7.50 P 0.000 0.000 0.000 0.318 -0.002 20 0 1,922 0
29SEP26 7.75 P 0.443 0.443 0.442 0.428 -0.001 20 60 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.558 0.000 20 0 474 0
29SEP26 8.25 P 0.752 0.760 0.693 0.707 +0.001 20 120 977 +120
29SEP26 8.50 P 0.866 0.873 0.865 0.873 -0.002 20 120 1,017 +120
29SEP26 8.75 P 0.000 0.000 0.000 1.056 -0.062 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.252 -0.008 18 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.508 -0.023 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.687 -0.076 14 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.938 +0.007 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.184 -0.024 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.679 +0.022 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.176 +0.011 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.674 +0.012 20 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.171 +0.086 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.669 +0.012 22 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.068 -0.087 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 +0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 +0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.032 +0.004 22 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.052 +0.004 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.083 +0.007 22 0 1,148 0
30DEC26 6.50 P 0.123 0.123 0.123 0.124 +0.008 22 100 1,007 +100
30DEC26 6.75 P 0.000 0.000 0.000 0.172 +0.004 21 0 576 0
30DEC26 7.00 P 0.000 0.000 0.000 0.238 +0.002 21 9,020 9,585 +9,020
30DEC26 7.25 P 0.000 0.000 0.000 0.319 +0.002 21 0 1,369 0
30DEC26 7.50 P 0.000 0.000 0.000 0.419 +0.001 21 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.535 -0.001 21 0 1,983 0
30DEC26 8.00 P 0.708 0.723 0.708 0.666 +0.004 21 4,155 5,687 +4,059
30DEC26 8.25 P 0.875 0.875 0.868 0.814 +0.011 21 48 48 +48
30DEC26 8.50 P 0.000 0.000 0.000 0.959 -0.026 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.125 -0.052 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.382 +0.006 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.603 +0.017 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.758 -0.034 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.940 -0.061 16 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.184 -0.038 16 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.702 +0.009 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.188 +0.020 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.674 -0.003 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.171 +0.061 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.669 +0.012 25 0 0 0
30MAR27 5.00 P 0.023 0.023 0.023 0.011 - 22 40 40 -
30MAR27 5.25 P 0.000 0.000 0.000 0.020 - 22 0 0 -
30MAR27 5.50 P 0.000 0.000 0.000 0.033 - 22 0 0 -
30MAR27 5.75 P 0.000 0.000 0.000 0.053 - 22 0 0 -
30MAR27 6.00 P 0.087 0.087 0.087 0.081 - 22 50 50 -
30MAR27 6.25 P 0.000 0.000 0.000 0.118 - 22 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 0.167 - 22 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 0.221 - 22 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 0.304 - 22 0 0 -
30MAR27 7.25 P 0.000 0.000 0.000 0.393 - 22 0 0 -
30MAR27 7.50 P 0.528 0.528 0.528 0.500 - 22 10 10 -
30MAR27 7.75 P 0.000 0.000 0.000 0.619 - 22 0 0 -
30MAR27 8.00 P 0.000 0.000 0.000 0.756 - 22 0 0 -
30MAR27 8.25 P 0.000 0.000 0.000 0.907 - 22 0 0 -
30MAR27 8.50 P 0.000 0.000 0.000 1.070 - 23 0 0 -
30MAR27 8.75 P 0.000 0.000 0.000 1.250 - 23 0 0 -
30MAR27 9.00 P 0.000 0.000 0.000 1.440 - 23 0 0 -
30MAR27 9.25 P 0.000 0.000 0.000 1.643 - 23 0 0 -
30MAR27 9.50 P 0.000 0.000 0.000 1.852 - 24 0 0 -
30MAR27 9.75 P 0.000 0.000 0.000 2.061 - 24 0 0 -
30MAR27 10.00 P 0.000 0.000 0.000 2.277 - 24 0 0 -
30MAR27 10.50 P 0.000 0.000 0.000 2.722 - 23 0 0 -
30MAR27 11.00 P 0.000 0.000 0.000 3.190 - 22 0 0 -
30MAR27 11.50 P 0.000 0.000 0.000 3.674 - 20 0 0 -
30MAR27 12.00 P 0.000 0.000 0.000 4.171 - 21 0 0 -
TOTAL PUT 24,073 355,772 +16,801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.45
30MAR26 3.30 C 0.000 0.000 0.000 3.171 +0.036 115 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.069 +0.035 107 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.971 +0.032 105 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.871 +0.043 101 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.774 +0.040 100 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.670 +0.035 90 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.571 +0.037 87 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.470 +0.034 82 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.379 +0.048 87 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.280 +0.041 84 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.173 +0.037 73 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.075 +0.036 71 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.977 +0.044 69 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.879 +0.043 67 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.776 +0.038 61 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.675 +0.034 57 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.576 +0.037 54 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.477 +0.036 51 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.228 +0.040 43 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.982 +0.043 37 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.735 +0.038 29 0 916 0
30MAR26 6.00 C 0.393 0.393 0.393 0.498 +0.030 24 50 10,636 0
30MAR26 6.25 C 0.214 0.289 0.214 0.290 +0.029 21 60 6,533 0
30MAR26 6.50 C 0.087 0.152 0.085 0.146 +0.016 21 1,190 9,865 +944
30MAR26 6.75 C 0.040 0.070 0.033 0.060 +0.007 21 1,551 16,448 +1,225
30MAR26 7.00 C 0.017 0.031 0.017 0.020 +0.003 21 227 3,986 +212
30MAR26 7.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 796 0
30MAR26 7.75 C 0.001 0.001 0.001 0.001 0.000 24 1,000 1,880 +1,000
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 42 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 48 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 2.280 +0.038 53 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.179 +0.035 49 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.081 +0.042 48 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.983 +0.038 47 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.884 +0.039 45 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.783 +0.040 41 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.679 -0.012 36 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.576 -0.014 30 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.485 +0.036 35 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.238 +0.034 30 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.996 +0.038 27 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.760 +0.033 24 0 296 0
29APR26 6.00 C 0.527 0.527 0.527 0.529 +0.019 20 30 230 +30
29APR26 6.25 C 0.247 0.299 0.247 0.357 +0.015 21 90 863 +30
29APR26 6.50 C 0.149 0.200 0.140 0.224 +0.010 22 109 1,782 +34
29APR26 6.75 C 0.082 0.118 0.082 0.130 +0.006 22 94 1,531 +76
29APR26 7.00 C 0.042 0.064 0.042 0.070 +0.004 22 92 2,070 0
29APR26 7.25 C 0.036 0.040 0.036 0.035 0.000 22 143 3,973 +143
29APR26 7.50 C 0.019 0.019 0.019 0.017 +0.001 23 1 1,256 +1
29APR26 7.75 C 0.014 0.014 0.014 0.007 0.000 22 1 1,120 +1
29APR26 8.00 C 0.000 0.000 0.000 0.003 0.000 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 2.085 +0.034 35 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.987 +0.042 34 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.912 +0.059 44 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.790 +0.037 32 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.687 -0.004 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.591 +0.001 28 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.494 +0.037 28 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.249 +0.045 24 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.007 +0.039 22 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.769 +0.027 19 0 0 0
28MAY26 6.00 C 0.436 0.558 0.436 0.569 +0.022 20 540 487 +427
28MAY26 6.25 C 0.279 0.332 0.277 0.405 +0.019 21 170 758 +170
28MAY26 6.50 C 0.170 0.170 0.170 0.273 +0.014 21 30 5,948 0
28MAY26 6.75 C 0.103 0.148 0.103 0.175 +0.010 21 115 298 +63
28MAY26 7.00 C 0.061 0.061 0.061 0.106 +0.007 21 5 443 0
28MAY26 7.25 C 0.054 0.054 0.054 0.061 +0.004 21 30 308 +30
28MAY26 7.50 C 0.033 0.033 0.033 0.035 +0.004 22 10 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.019 +0.002 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 0.000 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 27 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.486 +0.050 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.382 +0.035 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.284 +0.042 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.189 +0.006 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.085 +0.034 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.987 +0.029 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.912 +0.059 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.790 +0.037 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.694 +0.003 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.596 +0.006 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.497 +0.033 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.254 +0.040 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.013 +0.037 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.791 +0.020 18 0 22,514 0
29JUN26 6.00 C 0.553 0.553 0.553 0.604 +0.015 19 30 2,995 +30
29JUN26 6.25 C 0.319 0.391 0.319 0.444 +0.011 20 120 2,719 +60
29JUN26 6.50 C 0.197 0.197 0.197 0.313 +0.007 20 50 21,861 -26
29JUN26 6.75 C 0.158 0.158 0.158 0.212 +0.004 20 1 20,688 +1
29JUN26 7.00 C 0.114 0.121 0.114 0.138 +0.002 21 3 3,133 +1
29JUN26 7.25 C 0.078 0.078 0.078 0.086 0.000 21 50 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.052 0.000 21 0 1,874 0
29JUN26 7.75 C 0.036 0.036 0.036 0.032 -0.001 21 52 747 +52
29JUN26 8.00 C 0.000 0.000 0.000 0.018 -0.001 21 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.001 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 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 23 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 2.489 +0.021 28 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.387 +0.027 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.285 +0.022 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.189 +0.006 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.091 +0.040 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.998 +0.040 27 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.912 +0.055 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.834 +0.081 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.707 +0.016 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.598 +0.008 18 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.499 +0.035 17 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.267 +0.053 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.035 +0.051 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.825 +0.041 20 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.643 +0.029 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.495 +0.022 21 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.371 +0.013 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.268 +0.009 21 0 457 0
29SEP26 7.00 C 0.000 0.000 0.000 0.189 +0.007 21 0 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.131 +0.005 20 0 375 0
29SEP26 7.50 C 0.120 0.120 0.120 0.089 +0.004 20 50 355 +50
29SEP26 7.75 C 0.000 0.000 0.000 0.059 +0.003 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.039 +0.002 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.001 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 +0.001 20 0 270 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 0.000 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 0.000 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 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 2.285 +0.022 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.189 +0.006 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.091 +0.029 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.998 +0.040 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.912 +0.055 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.834 +0.081 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.707 +0.016 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.605 +0.015 20 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.521 +0.047 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.284 +0.032 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.074 +0.009 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.879 -0.009 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.728 +0.037 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.585 +0.029 21 0 1,206 0
30DEC26 6.50 C 0.470 0.470 0.470 0.458 +0.015 21 1 3,280 -1
30DEC26 6.75 C 0.000 0.000 0.000 0.363 +0.015 21 0 2,321 0
30DEC26 7.00 C 0.284 0.284 0.284 0.284 +0.012 21 250 616 +250
30DEC26 7.25 C 0.000 0.000 0.000 0.221 +0.009 21 0 113 0
30DEC26 7.50 C 0.148 0.148 0.148 0.170 +0.002 21 10 305 0
30DEC26 7.75 C 0.114 0.114 0.114 0.128 -0.002 21 10 116 +10
30DEC26 8.00 C 0.000 0.000 0.000 0.095 -0.002 21 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.069 -0.003 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.051 -0.003 21 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.037 -0.002 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 -0.001 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 -0.001 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 0.000 21 0 43 0
30MAR27 4.40 C 0.000 0.000 0.000 2.091 - 0 0 0 -
30MAR27 4.50 C 0.000 0.000 0.000 1.998 - 22 0 0 -
30MAR27 4.60 C 0.000 0.000 0.000 1.912 - 24 0 0 -
30MAR27 4.70 C 0.000 0.000 0.000 1.834 - 26 0 0 -
30MAR27 4.80 C 0.000 0.000 0.000 1.707 - 20 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 1.612 - 20 0 0 -
30MAR27 5.00 C 0.000 0.000 0.000 1.521 - 20 0 0 -
30MAR27 5.25 C 0.000 0.000 0.000 1.296 - 19 0 0 -
30MAR27 5.50 C 0.000 0.000 0.000 1.095 - 19 0 0 -
30MAR27 5.75 C 0.000 0.000 0.000 0.920 - 20 0 0 -
30MAR27 6.00 C 0.000 0.000 0.000 0.770 - 20 0 0 -
30MAR27 6.25 C 0.000 0.000 0.000 0.640 - 20 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 0.528 - 21 0 0 -
30MAR27 6.75 C 0.000 0.000 0.000 0.432 - 21 0 0 -
30MAR27 7.00 C 0.000 0.000 0.000 0.350 - 21 0 0 -
30MAR27 7.25 C 0.000 0.000 0.000 0.281 - 21 0 0 -
30MAR27 7.50 C 0.000 0.000 0.000 0.222 - 21 0 0 -
30MAR27 7.75 C 0.000 0.000 0.000 0.184 - 21 0 0 -
30MAR27 8.00 C 0.000 0.000 0.000 0.148 - 21 0 0 -
30MAR27 8.25 C 0.000 0.000 0.000 0.115 - 21 0 0 -
30MAR27 8.50 C 0.000 0.000 0.000 0.090 - 21 0 0 -
30MAR27 8.75 C 0.000 0.000 0.000 0.069 - 21 0 0 -
30MAR27 9.00 C 0.000 0.000 0.000 0.052 - 21 0 0 -
30MAR27 9.25 C 0.000 0.000 0.000 0.041 - 21 0 0 -
30MAR27 9.50 C 0.000 0.000 0.000 0.031 - 21 0 0 -
TOTAL CALL 6,165 194,941 +4,813
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 84 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 77 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 73 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 4,077 0
30MAR26 5.25 P 0.002 0.002 0.001 0.001 0.000 28 526 2,830 +481
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 21 0 13,286 0
30MAR26 6.00 P 0.042 0.046 0.025 0.021 -0.004 21 353 12,357 +90
30MAR26 6.25 P 0.118 0.128 0.067 0.070 -0.011 20 462 14,139 +72
30MAR26 6.50 P 0.172 0.177 0.172 0.173 -0.020 20 235 15,968 -30
30MAR26 6.75 P 0.342 0.351 0.342 0.345 -0.025 21 90 530 +90
30MAR26 7.00 P 0.000 0.000 0.000 0.557 -0.033 20 5 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.800 -0.030 0 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.050 -0.030 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.300 -0.030 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.550 -0.030 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.800 -0.030 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.050 -0.030 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.300 -0.030 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.550 -0.030 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.800 -0.030 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.050 -0.030 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.300 -0.030 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.003 0.000 23 0 500 0
29APR26 5.50 P 0.000 0.000 0.000 0.009 -0.002 22 0 685 0
29APR26 5.75 P 0.040 0.052 0.040 0.028 -0.005 23 290 1,332 +250
29APR26 6.00 P 0.098 0.103 0.069 0.069 -0.009 23 243 2,826 +13
29APR26 6.25 P 0.200 0.200 0.144 0.144 -0.015 23 62 3,142 +2
29APR26 6.50 P 0.373 0.373 0.265 0.261 -0.020 23 193 5,363 -20
29APR26 6.75 P 0.571 0.571 0.563 0.420 -0.024 24 76 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.615 -0.026 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.840 -0.029 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.083 -0.031 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.339 -0.031 37 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.595 -0.032 42 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.845 -0.034 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.089 -0.053 49 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.337 -0.038 53 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.584 -0.055 55 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.833 -0.038 59 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.085 -0.034 62 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.334 -0.080 65 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 200 0
28MAY26 5.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 280 0
28MAY26 5.50 P 0.042 0.042 0.042 0.020 -0.001 22 150 1,115 +150
28MAY26 5.75 P 0.000 0.000 0.000 0.047 -0.004 22 0 1,129 0
28MAY26 6.00 P 0.117 0.117 0.117 0.099 -0.006 22 100 1,065 0
28MAY26 6.25 P 0.250 0.269 0.250 0.171 -0.021 21 179 661 +10
28MAY26 6.50 P 0.417 0.418 0.415 0.300 -0.015 22 235 1,781 +75
28MAY26 6.75 P 0.000 0.000 0.000 0.453 -0.021 23 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.641 -0.023 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.855 -0.027 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.090 -0.028 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.339 -0.031 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.597 -0.030 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.854 -0.031 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.112 -0.030 46 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.367 -0.033 50 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.612 -0.045 52 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.862 -0.053 55 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.115 -0.035 59 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.359 -0.071 61 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 1,600 0
29JUN26 5.25 P 0.037 0.037 0.037 0.012 -0.003 21 200 1,577 +200
29JUN26 5.50 P 0.000 0.000 0.000 0.030 -0.005 21 0 2,601 0
29JUN26 5.75 P 0.085 0.085 0.085 0.064 -0.010 21 10 24,026 -10
29JUN26 6.00 P 0.192 0.192 0.192 0.121 -0.015 21 30 20,719 0
29JUN26 6.25 P 0.300 0.308 0.300 0.208 -0.018 21 31 1,143 +1
29JUN26 6.50 P 0.463 0.463 0.372 0.327 -0.024 21 270 2,009 0
29JUN26 6.75 P 0.000 0.000 0.000 0.478 -0.027 22 0 604 0
29JUN26 7.00 P 0.000 0.000 0.000 0.660 -0.030 22 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.868 -0.030 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.096 -0.031 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.341 -0.031 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.597 -0.030 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.854 -0.031 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.112 -0.030 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.369 -0.031 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.627 -0.030 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.875 -0.040 51 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.125 -0.028 53 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.372 -0.058 55 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 0.000 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.009 -0.002 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.014 -0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.019 -0.002 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.025 -0.003 20 0 535 0
29SEP26 5.25 P 0.000 0.000 0.000 0.051 -0.005 20 0 2,192 0
29SEP26 5.50 P 0.000 0.000 0.000 0.093 -0.007 20 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.151 -0.010 20 0 1,248 0
29SEP26 6.00 P 0.273 0.273 0.273 0.232 -0.012 20 50 1,403 +50
29SEP26 6.25 P 0.000 0.000 0.000 0.335 -0.019 20 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.467 -0.023 19 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.623 -0.028 19 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.806 -0.037 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.007 -0.067 19 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.227 -0.068 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.455 -0.071 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.686 -0.079 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.925 -0.081 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.162 -0.036 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.430 -0.068 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.655 -0.080 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.900 -0.071 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.144 -0.028 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.391 -0.039 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.002 21 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 -0.002 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.003 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.003 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.021 -0.004 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.028 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.036 -0.006 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.046 -0.006 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.058 -0.008 21 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.097 -0.011 21 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.153 -0.004 21 0 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.224 -0.008 21 0 227 0
30DEC26 6.00 P 0.362 0.362 0.360 0.314 -0.013 21 50 292 +50
30DEC26 6.25 P 0.000 0.000 0.000 0.430 -0.020 21 0 1,124 0
30DEC26 6.50 P 0.650 0.650 0.648 0.563 -0.038 21 17 3,097 +17
30DEC26 6.75 P 0.000 0.000 0.000 0.701 -0.036 21 0 2,013 0
30DEC26 7.00 P 0.000 0.000 0.000 0.904 -0.032 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.102 -0.027 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.299 -0.038 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.513 -0.037 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.730 -0.043 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.958 -0.048 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.190 -0.041 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.430 -0.068 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.699 -0.036 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.934 -0.037 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.156 -0.034 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.402 -0.028 25 0 0 0
30MAR27 4.40 P 0.046 0.046 0.046 0.022 - 21 22 22 -
30MAR27 4.50 P 0.000 0.000 0.000 0.029 - 21 0 0 -
30MAR27 4.60 P 0.000 0.000 0.000 0.036 - 21 0 0 -
30MAR27 4.70 P 0.000 0.000 0.000 0.046 - 21 0 0 -
30MAR27 4.80 P 0.000 0.000 0.000 0.056 - 21 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.069 - 21 0 0 -
30MAR27 5.00 P 0.000 0.000 0.000 0.083 - 21 0 0 -
30MAR27 5.25 P 0.000 0.000 0.000 0.130 - 21 0 0 -
30MAR27 5.50 P 0.000 0.000 0.000 0.193 - 21 0 0 -
30MAR27 5.75 P 0.000 0.000 0.000 0.273 - 21 0 0 -
30MAR27 6.00 P 0.000 0.000 0.000 0.372 - 22 0 0 -
30MAR27 6.25 P 0.000 0.000 0.000 0.490 - 22 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 0.628 - 22 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 0.785 - 22 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 0.958 - 22 0 0 -
30MAR27 7.25 P 0.000 0.000 0.000 1.146 - 23 0 0 -
30MAR27 7.50 P 0.000 0.000 0.000 1.338 - 23 0 0 -
30MAR27 7.75 P 0.000 0.000 0.000 1.549 - 23 0 0 -
30MAR27 8.00 P 0.000 0.000 0.000 1.770 - 24 0 0 -
30MAR27 8.25 P 0.000 0.000 0.000 1.987 - 23 0 0 -
30MAR27 8.50 P 0.000 0.000 0.000 2.223 - 24 0 0 -
30MAR27 8.75 P 0.000 0.000 0.000 2.451 - 24 0 0 -
30MAR27 9.00 P 0.000 0.000 0.000 2.699 - 26 0 0 -
30MAR27 9.25 P 0.000 0.000 0.000 2.934 - 26 0 0 -
30MAR27 9.50 P 0.000 0.000 0.000 3.156 - 23 0 0 -
TOTAL PUT 3,879 253,290 +1,491
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.93
30MAR26 3.60 C 0.000 0.000 0.000 1.362 -0.103 70 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.255 -0.111 60 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.163 -0.103 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.056 -0.111 51 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.957 -0.110 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.865 -0.103 47 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.762 -0.107 41 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.660 -0.109 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.559 -0.113 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.456 -0.117 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.366 -0.108 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.279 -0.104 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.203 -0.106 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.139 -0.087 20 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.089 -0.076 20 0 148 0
30MAR26 5.25 C 0.038 0.038 0.032 0.023 -0.034 20 47 120 -11
30MAR26 5.50 C 0.012 0.012 0.012 0.004 -0.011 20 2 281 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.874 -0.109 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.772 -0.114 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.672 -0.117 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.574 -0.117 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.481 -0.117 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.392 -0.115 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.312 -0.104 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.241 -0.092 20 0 0 0
29APR26 4.90 C 0.212 0.212 0.212 0.180 -0.077 20 30 120 +30
29APR26 5.00 C 0.000 0.000 0.000 0.130 -0.063 20 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.050 -0.030 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.015 -0.011 19 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.004 -0.003 20 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.874 -0.123 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.773 -0.128 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.673 -0.132 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.577 -0.129 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.484 -0.126 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.399 -0.119 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.321 -0.112 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.252 -0.102 20 0 0 0
28MAY26 4.90 C 0.255 0.255 0.255 0.193 -0.091 20 30 30 +30
28MAY26 5.00 C 0.000 0.000 0.000 0.144 -0.080 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.064 -0.048 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.024 -0.026 19 0 30 0
28MAY26 5.75 C 0.034 0.034 0.034 0.009 -0.011 19 60 60 +60
28MAY26 6.00 C 0.000 0.000 0.000 0.003 -0.005 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.976 -0.132 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.875 -0.133 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.776 -0.131 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.679 -0.128 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.587 -0.123 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.500 -0.117 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.419 -0.109 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.347 -0.100 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.284 -0.089 21 0 0 0
29JUN26 4.90 C 0.279 0.279 0.278 0.229 -0.078 21 50 50 +50
29JUN26 5.00 C 0.000 0.000 0.000 0.182 -0.067 20 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.098 -0.043 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.049 -0.025 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.023 -0.013 20 0 25 0
29JUN26 6.00 C 0.033 0.033 0.033 0.010 -0.007 20 30 60 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.004 -0.003 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.894 -0.125 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.805 -0.121 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.721 -0.115 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.635 -0.117 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.570 -0.103 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.505 -0.090 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.444 -0.080 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.388 -0.081 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.339 -0.058 22 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.290 -0.067 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.197 -0.047 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.132 -0.035 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.085 -0.029 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.054 -0.019 22 0 30 0
29SEP26 6.25 C 0.050 0.050 0.050 0.033 -0.012 22 30 30 +30
29SEP26 6.50 C 0.000 0.000 0.000 0.019 -0.008 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 -0.006 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 -0.004 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.920 -0.099 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.845 -0.092 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.775 -0.086 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.707 -0.080 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.645 -0.073 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.585 -0.068 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.530 -0.062 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.478 -0.056 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.431 -0.050 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.386 -0.045 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.281 -0.044 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.209 -0.030 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.152 -0.021 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.116 -0.007 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.082 -0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.056 -0.004 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.039 -0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.027 0.000 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.019 +0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.990 - 24 0 0 -
30MAR27 4.20 C 0.000 0.000 0.000 0.890 - 22 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 0.814 - 21 0 0 -
30MAR27 4.40 C 0.000 0.000 0.000 0.775 - 23 0 0 -
30MAR27 4.50 C 0.000 0.000 0.000 0.709 - 23 0 0 -
30MAR27 4.60 C 0.000 0.000 0.000 0.623 - 21 0 0 -
30MAR27 4.70 C 0.000 0.000 0.000 0.582 - 22 0 0 -
30MAR27 4.80 C 0.000 0.000 0.000 0.520 - 22 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 0.475 - 22 0 0 -
30MAR27 5.00 C 0.417 0.420 0.417 0.431 - 22 2 2 -
30MAR27 5.25 C 0.000 0.000 0.000 0.337 - 22 0 0 -
30MAR27 5.50 C 0.000 0.000 0.000 0.260 - 22 0 0 -
30MAR27 5.75 C 0.000 0.000 0.000 0.198 - 22 0 0 -
30MAR27 6.00 C 0.000 0.000 0.000 0.150 - 22 0 0 -
30MAR27 6.25 C 0.000 0.000 0.000 0.112 - 22 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 0.086 - 22 0 0 -
30MAR27 6.75 C 0.000 0.000 0.000 0.064 - 23 0 0 -
30MAR27 7.00 C 0.000 0.000 0.000 0.047 - 23 0 0 -
30MAR27 7.25 C 0.000 0.000 0.000 0.033 - 22 0 0 -
TOTAL CALL 281 3,565 +219
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.004 20 0 50 0
30MAR26 4.60 P 0.016 0.016 0.016 0.015 +0.007 20 11 71 +11
30MAR26 4.70 P 0.028 0.030 0.028 0.029 +0.013 19 23 129 +14
30MAR26 4.80 P 0.052 0.052 0.052 0.055 +0.023 19 36 55 +36
30MAR26 4.90 P 0.087 0.092 0.087 0.092 +0.038 19 6 94 +6
30MAR26 5.00 P 0.132 0.134 0.126 0.147 +0.059 19 75 422 +74
30MAR26 5.25 P 0.300 0.318 0.300 0.335 +0.092 20 3 198 -3
30MAR26 5.50 P 0.000 0.000 0.000 0.570 +0.112 0 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.820 +0.126 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.070 +0.126 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.320 +0.127 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.570 +0.126 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.820 +0.126 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.070 +0.127 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.320 +0.127 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.570 +0.126 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.820 +0.127 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.070 +0.127 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 +0.002 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 +0.004 19 0 20 0
29APR26 4.30 P 0.011 0.011 0.011 0.012 +0.008 20 10 30 +10
29APR26 4.40 P 0.018 0.018 0.018 0.021 +0.012 19 8 46 +8
29APR26 4.50 P 0.000 0.000 0.000 0.036 +0.019 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.059 +0.029 19 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.091 +0.043 19 0 150 0
29APR26 4.80 P 0.097 0.098 0.097 0.131 +0.056 19 33 63 +33
29APR26 4.90 P 0.133 0.133 0.133 0.181 +0.068 19 3 33 +3
29APR26 5.00 P 0.175 0.186 0.175 0.242 +0.081 18 28 394 +24
29APR26 5.25 P 0.000 0.000 0.000 0.441 +0.120 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.666 +0.140 19 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.907 +0.152 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.154 +0.161 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.403 +0.169 22 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.652 +0.176 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.901 +0.184 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.149 +0.191 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.398 +0.198 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.647 +0.203 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.013 +0.005 19 0 0 0
28MAY26 4.30 P 0.022 0.023 0.022 0.022 +0.007 19 18 18 +18
28MAY26 4.40 P 0.000 0.000 0.000 0.035 +0.010 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.054 +0.016 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.080 +0.023 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.114 +0.032 18 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.156 +0.041 18 0 30 0
28MAY26 4.90 P 0.173 0.173 0.173 0.206 +0.051 18 4 34 +4
28MAY26 5.00 P 0.207 0.207 0.207 0.265 +0.061 18 30 90 +30
28MAY26 5.25 P 0.000 0.000 0.000 0.443 +0.087 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.666 +0.118 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.910 +0.144 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.155 +0.157 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.403 +0.168 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.652 +0.176 22 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.901 +0.184 25 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.149 +0.191 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.398 +0.198 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.647 +0.203 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.011 +0.005 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 +0.008 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.028 +0.012 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.042 +0.016 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.058 +0.018 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.082 +0.025 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.111 +0.034 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.148 +0.043 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.192 +0.052 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.242 +0.060 19 0 42 0
29JUN26 5.00 P 0.249 0.249 0.249 0.299 +0.069 19 30 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.469 +0.090 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.670 +0.106 16 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.919 +0.120 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.158 +0.156 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.404 +0.167 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.652 +0.130 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.901 +0.184 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.149 +0.191 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.398 +0.130 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.647 +0.130 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.896 +0.203 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.145 +0.202 30 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.060 +0.017 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.078 +0.020 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.103 +0.026 22 0 2 0
29SEP26 4.40 P 0.125 0.125 0.125 0.125 +0.025 22 2 14 +2
29SEP26 4.50 P 0.000 0.000 0.000 0.161 +0.035 22 0 22 0
29SEP26 4.60 P 0.182 0.182 0.182 0.197 +0.039 22 10 76 +10
29SEP26 4.70 P 0.221 0.221 0.221 0.235 +0.040 22 30 32 +30
29SEP26 4.80 P 0.266 0.266 0.266 0.279 +0.043 21 4 25 +4
29SEP26 4.90 P 0.321 0.321 0.321 0.328 +0.048 21 4 61 +4
29SEP26 5.00 P 0.000 0.000 0.000 0.384 +0.055 21 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.571 +0.097 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.755 +0.127 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.930 +0.066 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.158 +0.095 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.404 +0.102 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.652 +0.130 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.901 +0.141 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.149 +0.151 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.398 +0.130 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.647 +0.130 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.896 +0.173 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.145 +0.163 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.104 +0.034 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.128 +0.040 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.157 +0.046 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.188 +0.052 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.224 +0.058 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.263 +0.064 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.317 +0.080 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.365 +0.086 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.420 +0.095 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.463 +0.088 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.618 +0.099 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.797 +0.110 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.994 +0.118 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.207 +0.124 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.432 +0.127 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.667 +0.130 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.908 +0.131 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.153 +0.131 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.400 +0.132 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.648 +0.131 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.897 +0.132 24 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.131 - 23 0 0 -
30MAR27 4.20 P 0.180 0.180 0.180 0.157 - 23 2 2 -
30MAR27 4.30 P 0.000 0.000 0.000 0.188 - 23 0 0 -
30MAR27 4.40 P 0.000 0.000 0.000 0.222 - 23 0 0 -
30MAR27 4.50 P 0.000 0.000 0.000 0.261 - 23 0 0 -
30MAR27 4.60 P 0.000 0.000 0.000 0.301 - 23 0 0 -
30MAR27 4.70 P 0.000 0.000 0.000 0.348 - 23 0 0 -
30MAR27 4.80 P 0.000 0.000 0.000 0.396 - 23 0 0 -
30MAR27 4.90 P 0.444 0.447 0.444 0.450 - 23 2 2 -
30MAR27 5.00 P 0.000 0.000 0.000 0.507 - 23 0 0 -
30MAR27 5.25 P 0.000 0.000 0.000 0.665 - 23 0 0 -
30MAR27 5.50 P 0.000 0.000 0.000 0.844 - 24 0 0 -
30MAR27 5.75 P 0.000 0.000 0.000 1.040 - 24 0 0 -
30MAR27 6.00 P 0.000 0.000 0.000 1.245 - 24 0 0 -
30MAR27 6.25 P 0.000 0.000 0.000 1.464 - 25 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 1.687 - 24 0 0 -
30MAR27 6.75 P 0.000 0.000 0.000 1.910 - 22 0 0 -
30MAR27 7.00 P 0.000 0.000 0.000 2.153 - 22 0 0 -
30MAR27 7.25 P 0.000 0.000 0.000 2.400 - 22 0 0 -
TOTAL PUT 372 4,190 +318
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 ($0.001) CLOSING PRICE HK$ 11.15
30MAR26 7.75 C 0.000 0.000 0.000 3.464 +0.028 77 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.216 +0.029 72 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.958 -0.028 63 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.720 +0.023 62 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.421 -0.019 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.237 +0.034 55 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.902 -0.083 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.674 -0.061 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.426 -0.005 20 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.218 -0.014 29 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.706 -0.040 17 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.356 -0.021 20 0 282 0
30MAR26 11.50 C 0.161 0.163 0.143 0.139 -0.028 20 162 959 +160
30MAR26 12.00 C 0.080 0.080 0.065 0.044 -0.010 21 120 1,650 -7
30MAR26 12.50 C 0.033 0.036 0.031 0.010 -0.004 21 73 946 +22
30MAR26 13.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 1,462 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 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 39 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 46 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 49 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.958 -0.028 40 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.720 -0.002 40 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.452 -0.024 30 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.237 +0.007 36 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.963 -0.057 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.708 -0.060 22 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.516 -0.011 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.245 -0.028 22 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.825 -0.035 21 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.494 -0.038 21 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.286 -0.018 22 0 160 0
29APR26 12.00 C 0.200 0.200 0.172 0.140 -0.013 22 37 578 +32
29APR26 12.50 C 0.116 0.116 0.116 0.061 -0.008 22 5 614 0
29APR26 13.00 C 0.000 0.000 0.000 0.024 -0.004 22 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.969 -0.069 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.754 -0.005 39 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.490 -0.014 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.263 +0.005 33 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.009 -0.011 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.740 -0.028 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.516 -0.012 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.287 -0.023 22 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.906 -0.022 23 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.606 +0.014 23 0 15 0
28MAY26 11.50 C 0.394 0.394 0.394 0.370 -0.018 23 15 528 +15
28MAY26 12.00 C 0.279 0.279 0.276 0.209 -0.015 23 30 486 +30
28MAY26 12.50 C 0.000 0.000 0.000 0.110 -0.010 23 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.054 -0.006 23 0 30 0
28MAY26 13.50 C 0.000 0.000 0.000 0.024 -0.004 23 0 10 0
28MAY26 14.00 C 0.000 0.000 0.000 0.011 -0.002 23 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.969 -0.069 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.754 -0.005 37 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.490 -0.016 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.263 -0.011 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.009 -0.022 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.763 -0.068 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.516 -0.048 22 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.309 -0.008 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.937 -0.054 23 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.650 -0.024 24 0 60 0
29JUN26 11.50 C 0.462 0.462 0.462 0.436 -0.043 24 129 438 +46
29JUN26 12.00 C 0.315 0.315 0.315 0.269 -0.041 24 2 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.161 -0.031 24 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.092 -0.023 24 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.050 -0.018 24 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.027 -0.012 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.014 -0.007 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.008 -0.004 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.004 -0.002 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.028 -0.034 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.754 -0.018 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.490 -0.016 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.263 -0.011 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.046 +0.015 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.809 -0.022 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.620 -0.007 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.484 -0.014 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.132 -0.054 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.879 -0.035 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.680 -0.038 27 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.542 -0.017 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.406 -0.016 27 0 760 0
29SEP26 13.00 C 0.350 0.350 0.350 0.301 -0.013 27 1 1,100 +1
29SEP26 13.50 C 0.000 0.000 0.000 0.220 -0.011 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.159 -0.009 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.113 -0.008 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.081 -0.007 27 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.058 -0.005 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.040 -0.004 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.028 -0.002 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.019 -0.003 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.013 -0.002 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.046 -0.016 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.811 +0.026 31 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.518 -0.052 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.288 -0.062 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.088 -0.118 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.917 -0.014 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.815 -0.028 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.598 -0.113 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.324 -0.048 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.089 -0.023 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.888 -0.034 27 0 30 0
30DEC26 12.00 C 0.760 0.760 0.760 0.744 -0.032 28 23 3,153 +23
30DEC26 12.50 C 0.000 0.000 0.000 0.612 -0.015 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.492 -0.013 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.390 -0.012 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.305 -0.010 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.241 -0.010 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.189 -0.008 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.145 -0.006 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.114 -0.006 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.088 -0.004 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.067 -0.004 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.052 -0.003 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.046 - 28 0 0 -
30MAR27 8.50 C 0.000 0.000 0.000 2.811 - 26 0 0 -
30MAR27 8.75 C 0.000 0.000 0.000 2.564 - 24 0 0 -
30MAR27 9.00 C 0.000 0.000 0.000 2.442 - 27 0 0 -
30MAR27 9.25 C 0.000 0.000 0.000 2.280 - 28 0 0 -
30MAR27 9.50 C 0.000 0.000 0.000 2.115 - 28 0 0 -
30MAR27 9.75 C 0.000 0.000 0.000 1.963 - 28 0 0 -
30MAR27 10.00 C 0.000 0.000 0.000 1.818 - 28 0 0 -
30MAR27 10.50 C 0.000 0.000 0.000 1.502 - 27 0 0 -
30MAR27 11.00 C 0.000 0.000 0.000 1.273 - 27 0 0 -
30MAR27 11.50 C 0.000 0.000 0.000 1.080 - 27 0 0 -
30MAR27 12.00 C 0.000 0.000 0.000 0.944 - 28 0 0 -
30MAR27 12.50 C 0.000 0.000 0.000 0.798 - 28 0 0 -
30MAR27 13.00 C 0.672 0.672 0.672 0.660 - 28 2 2 -
30MAR27 13.50 C 0.000 0.000 0.000 0.546 - 28 0 0 -
30MAR27 14.00 C 0.000 0.000 0.000 0.452 - 28 0 0 -
30MAR27 14.50 C 0.000 0.000 0.000 0.367 - 28 0 0 -
30MAR27 15.00 C 0.000 0.000 0.000 0.304 - 28 0 0 -
30MAR27 15.50 C 0.000 0.000 0.000 0.247 - 28 0 0 -
TOTAL CALL 599 23,905 +322
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 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 38 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.009 -0.003 21 0 473 0
30MAR26 10.50 P 0.052 0.053 0.049 0.053 -0.006 20 40 1,259 +40
30MAR26 11.00 P 0.180 0.210 0.176 0.186 -0.010 20 293 1,503 +289
30MAR26 11.50 P 0.507 0.507 0.507 0.485 +0.022 22 2 2,553 0
30MAR26 12.00 P 0.000 0.000 0.000 0.900 +0.001 24 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.350 +0.009 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.850 +0.010 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.350 +0.010 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.850 +0.010 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.370 +0.026 53 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.859 +0.019 54 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.447 +0.107 82 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.850 +0.010 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.375 +0.035 75 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.878 +0.038 81 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.372 +0.032 83 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 0.001 -0.001 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.013 -0.002 22 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.025 -0.003 22 0 87 0
29APR26 10.00 P 0.000 0.000 0.000 0.047 -0.004 22 0 679 0
29APR26 10.50 P 0.000 0.000 0.000 0.134 -0.007 21 0 562 0
29APR26 11.00 P 0.327 0.327 0.327 0.301 -0.009 21 2 236 0
29APR26 11.50 P 0.000 0.000 0.000 0.599 -0.006 23 0 211 0
29APR26 12.00 P 0.000 0.000 0.000 0.970 -0.002 24 0 77 0
29APR26 12.50 P 1.420 1.420 1.420 1.374 -0.037 22 15 15 +15
29APR26 13.00 P 0.000 0.000 0.000 1.851 -0.021 22 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.350 +0.010 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.850 +0.009 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.406 +0.062 46 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.908 +0.068 51 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.447 +0.107 60 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.859 +0.019 49 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.014 -0.002 23 0 0 0
28MAY26 9.00 P 0.033 0.033 0.033 0.025 -0.003 23 20 22 +20
28MAY26 9.25 P 0.000 0.000 0.000 0.043 -0.004 23 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.071 -0.005 23 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.111 -0.005 23 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.165 -0.007 22 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.325 -0.008 22 0 193 0
28MAY26 11.00 P 0.000 0.000 0.000 0.564 -0.006 22 0 467 0
28MAY26 11.50 P 0.000 0.000 0.000 0.891 -0.009 22 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.296 +0.048 23 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.664 -0.071 17 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.157 +0.023 19 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.667 +0.083 25 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.107 +0.010 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.602 -0.001 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.124 +0.035 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.606 +0.029 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.079 +0.016 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.013 -0.005 24 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.023 -0.008 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.036 -0.010 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.057 -0.013 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.087 -0.016 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.127 -0.020 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.179 -0.024 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.245 -0.028 24 0 160 0
29JUN26 10.50 P 0.417 0.417 0.417 0.421 -0.032 23 40 114 0
29JUN26 11.00 P 0.677 0.677 0.658 0.663 -0.032 23 25 227 +25
29JUN26 11.50 P 0.973 1.005 0.971 0.983 -0.027 23 65 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.368 -0.059 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.783 -0.058 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.193 -0.096 22 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.699 -0.061 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.144 -0.076 21 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.645 -0.034 24 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.149 +0.047 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.606 +0.020 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.079 +0.006 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.568 +0.005 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.030 -0.076 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.543 -0.049 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.083 -0.006 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.110 -0.005 27 0 33 0
29SEP26 8.75 P 0.125 0.125 0.125 0.146 -0.005 27 1 121 +1
29SEP26 9.00 P 0.000 0.000 0.000 0.192 -0.006 27 0 98 0
29SEP26 9.25 P 0.220 0.220 0.220 0.247 -0.007 27 10 83 +10
29SEP26 9.50 P 0.000 0.000 0.000 0.309 -0.007 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.386 -0.007 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.471 -0.007 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.675 -0.008 26 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.944 +0.010 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.267 +0.017 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.554 -0.086 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.020 -0.003 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.435 -0.001 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.874 +0.001 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.330 -0.001 32 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.804 +0.045 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.238 +0.022 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.704 +0.024 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.175 +0.025 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.650 +0.026 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.129 +0.023 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.610 -0.007 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.152 -0.004 27 0 30 0
30DEC26 8.50 P 0.000 0.000 0.000 0.196 -0.004 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.242 -0.005 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.303 -0.005 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.366 -0.005 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.443 -0.006 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.524 -0.006 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.620 -0.006 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.848 +0.009 27 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.121 +0.032 28 0 57 0
30DEC26 11.50 P 0.000 0.000 0.000 1.441 +0.019 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.787 +0.040 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.155 +0.002 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.554 -0.001 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.974 +0.001 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.414 +0.003 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.853 -0.016 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.311 -0.022 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.764 +0.008 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.175 -0.091 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.693 -0.040 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.129 -0.072 27 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.646 +0.022 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.221 - 27 0 0 -
30MAR27 8.50 P 0.000 0.000 0.000 0.269 - 27 0 0 -
30MAR27 8.75 P 0.000 0.000 0.000 0.329 - 27 0 0 -
30MAR27 9.00 P 0.000 0.000 0.000 0.391 - 27 0 0 -
30MAR27 9.25 P 0.000 0.000 0.000 0.468 - 27 0 0 -
30MAR27 9.50 P 0.000 0.000 0.000 0.546 - 27 0 0 -
30MAR27 9.75 P 0.000 0.000 0.000 0.637 - 27 0 0 -
30MAR27 10.00 P 0.000 0.000 0.000 0.734 - 27 0 0 -
30MAR27 10.50 P 0.945 0.945 0.945 0.967 - 27 1 1 -
30MAR27 11.00 P 0.000 0.000 0.000 1.240 - 28 0 0 -
30MAR27 11.50 P 0.000 0.000 0.000 1.555 - 28 0 0 -
30MAR27 12.00 P 0.000 0.000 0.000 1.906 - 29 0 0 -
30MAR27 12.50 P 0.000 0.000 0.000 2.268 - 29 0 0 -
30MAR27 13.00 P 0.000 0.000 0.000 2.615 - 29 0 0 -
30MAR27 13.50 P 0.000 0.000 0.000 3.058 - 30 0 0 -
30MAR27 14.00 P 0.000 0.000 0.000 3.488 - 31 0 0 -
30MAR27 14.50 P 0.000 0.000 0.000 3.931 - 32 0 0 -
30MAR27 15.00 P 0.000 0.000 0.000 4.386 - 32 0 0 -
30MAR27 15.50 P 0.000 0.000 0.000 4.781 - 31 0 0 -
TOTAL PUT 514 17,046 +400
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$ 14.00
30MAR26 5.00 C 0.00 0.00 0.00 9.04 +0.58 170 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.81 +0.60 177 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.57 +0.61 175 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.32 +0.61 167 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.01 +0.51 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.77 +0.55 108 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.60 +0.63 158 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.26 +0.56 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.07 +0.60 132 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.81 +0.59 121 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.52 +0.52 77 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.27 +0.56 71 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.06 +0.54 104 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.85 +0.63 113 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.57 +0.61 98 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.32 +0.60 93 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.09 +0.62 94 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.83 +0.61 86 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.59 +0.62 84 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 +0.62 81 0 38 0
30MAR26 10.00 C 3.69 3.69 3.69 4.06 +0.58 66 1 220 -1
30MAR26 10.50 C 0.00 0.00 0.00 3.57 +0.58 60 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.10 +0.60 58 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 +0.61 51 0 265 0
30MAR26 12.00 C 2.02 2.02 2.02 2.15 +0.58 48 6 403 -6
30MAR26 12.50 C 0.00 0.00 0.00 1.61 +0.42 34 0 708 0
30MAR26 13.00 C 0.91 1.22 0.91 1.23 +0.36 36 196 257 -76
30MAR26 13.50 C 0.69 0.88 0.67 0.91 +0.30 38 147 134 +78
30MAR26 14.00 C 0.40 0.66 0.40 0.65 +0.22 38 177 183 +101
30MAR26 14.50 C 0.27 0.50 0.27 0.47 +0.19 40 467 472 +316
30MAR26 15.00 C 0.24 0.35 0.24 0.31 +0.14 40 21 234 +16
30MAR26 15.50 C 0.16 0.26 0.16 0.19 +0.09 40 29 74 +29
30MAR26 16.00 C 0.13 0.13 0.13 0.12 +0.06 40 2 95 0
30MAR26 16.50 C 0.15 0.15 0.15 0.07 +0.03 40 10 211 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30MAR26 18.50 C 0.03 0.04 0.03 0.01 0.00 43 30 31 +30
29APR26 7.25 C 0.00 0.00 0.00 6.81 +0.57 80 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.54 +0.54 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.34 +0.60 82 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.06 +0.54 67 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.85 +0.61 76 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.61 +0.62 75 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.32 +0.58 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.09 +0.54 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.83 +0.58 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.59 +0.56 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.35 +0.57 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.12 +0.64 54 0 22 0
29APR26 10.50 C 3.26 3.26 3.26 3.65 +0.57 52 2 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.20 +0.68 50 0 75 0
29APR26 11.50 C 2.60 2.60 2.60 2.61 +0.45 33 9 408 -9
29APR26 12.00 C 0.00 0.00 0.00 2.29 +0.55 43 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.86 +0.46 40 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 +0.37 37 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.16 +0.31 37 0 72 0
29APR26 14.00 C 0.62 0.90 0.62 0.91 +0.24 38 13 32 +4
29APR26 14.50 C 0.50 0.50 0.50 0.73 +0.23 40 24 25 +7
29APR26 15.00 C 0.39 0.39 0.39 0.56 +0.20 40 4 80 +4
29APR26 15.50 C 0.31 0.38 0.31 0.42 +0.16 40 10 50 +10
29APR26 16.00 C 0.25 0.25 0.25 0.30 +0.12 40 3 18 +3
29APR26 16.50 C 0.20 0.20 0.20 0.22 +0.09 40 3 3 +3
29APR26 17.00 C 0.16 0.16 0.16 0.15 +0.06 39 3 33 +3
29APR26 17.50 C 0.20 0.20 0.20 0.11 +0.05 40 3 3 +3
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 78 0
29APR26 18.50 C 0.11 0.11 0.11 0.05 +0.02 39 1 32 +1
28MAY26 8.25 C 0.00 0.00 0.00 5.85 +0.59 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.61 +0.60 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.32 +0.55 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.09 +0.54 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.83 +0.55 40 0 0 0
28MAY26 9.50 C 4.14 4.14 4.14 4.59 +0.56 41 15 15 +15
28MAY26 9.75 C 0.00 0.00 0.00 4.35 +0.50 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 +0.64 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.74 +0.61 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.20 +0.54 39 0 411 0
28MAY26 11.50 C 2.68 2.68 2.68 2.71 +0.49 34 28 728 +28
28MAY26 12.00 C 0.00 0.00 0.00 2.31 +0.37 35 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.92 +0.37 35 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.60 +0.33 35 0 666 0
28MAY26 13.50 C 1.15 1.17 1.15 1.32 +0.29 36 30 195 +30
28MAY26 14.00 C 0.00 0.00 0.00 1.07 +0.25 36 0 31 0
28MAY26 14.50 C 0.00 0.00 0.00 0.89 +0.23 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.72 +0.20 38 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 +0.16 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 +0.14 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.33 +0.10 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 +0.08 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
28MAY26 18.00 C 0.27 0.27 0.27 0.14 +0.05 38 15 15 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.57 +0.58 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.32 +0.58 84 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.05 +0.55 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.80 +0.55 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.60 +0.60 81 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.30 +0.55 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.07 +0.57 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.81 +0.55 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.56 +0.55 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.34 +0.58 59 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.06 +0.54 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.88 +0.55 61 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.64 +0.61 60 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.32 +0.51 37 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.16 +0.56 56 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.97 +0.69 60 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.62 +0.53 44 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.41 +0.52 47 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.16 +0.49 44 0 43 0
29JUN26 10.50 C 0.00 0.00 0.00 3.76 +0.63 48 0 89 0
29JUN26 11.00 C 2.88 2.88 2.88 3.20 +0.54 37 3 22 +3
29JUN26 11.50 C 0.00 0.00 0.00 2.82 +0.55 39 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 +0.52 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 +0.46 40 0 750 0
29JUN26 13.00 C 1.45 1.45 1.45 1.71 +0.32 37 2 238 +2
29JUN26 13.50 C 0.00 0.00 0.00 1.44 +0.31 38 0 14 0
29JUN26 14.00 C 1.03 1.03 1.03 1.19 +0.25 38 2 130 +2
29JUN26 14.50 C 0.00 0.00 0.00 1.00 +0.23 39 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 +0.22 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 +0.18 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 +0.15 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.13 39 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.10 39 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.09 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.07 39 0 0 0
29JUN26 18.50 C 0.24 0.24 0.24 0.17 +0.06 39 2 2 +2
29SEP26 6.75 C 0.00 0.00 0.00 7.30 +0.55 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.07 +0.57 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.81 +0.55 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.56 +0.55 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.34 +0.58 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.12 +0.60 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.88 +0.55 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.64 +0.56 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.33 +0.49 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.16 +0.56 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.97 +0.69 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.58 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.52 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.48 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 +0.61 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.29 +0.51 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.92 +0.36 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.56 +0.42 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 +0.31 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 +0.28 36 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.32 36 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.48 +0.29 36 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 +0.24 36 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.12 +0.21 37 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.21 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.19 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.18 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 +0.16 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.15 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.12 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.81 +0.55 39 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.56 +0.55 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.34 +0.57 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.12 +0.59 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.88 +0.55 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.65 +0.57 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.36 +0.52 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.16 +0.56 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.97 +0.62 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 +0.57 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.50 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.53 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 +0.46 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 +0.43 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 +0.42 34 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 +0.39 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 +0.36 35 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.35 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 +0.32 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.31 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.27 36 0 15 0
30DEC26 15.00 C 1.25 1.25 1.25 1.42 +0.26 36 2 31 +2
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.23 36 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.21 36 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.18 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 +0.17 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 +0.17 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 +0.15 37 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.15 37 0 0 0
30MAR27 9.50 C 4.66 4.66 4.66 4.78 - 36 3 3 -
30MAR27 9.75 C 0.00 0.00 0.00 4.58 - 36 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.39 - 36 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.03 - 36 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 3.69 - 36 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 3.37 - 36 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 2.98 - 34 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 2.71 - 34 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 2.47 - 35 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 2.24 - 35 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 2.03 - 35 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 1.83 - 35 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 1.66 - 35 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 1.50 - 35 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 1.35 - 35 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 1.23 - 36 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 1.13 - 36 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 1.04 - 37 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.94 - 37 0 0 -
TOTAL CALL 1,263 16,806 +625
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 84 3 90 -3
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30MAR26 10.00 P 0.02 0.02 0.02 0.01 0.00 53 15 595 +15
30MAR26 10.50 P 0.03 0.03 0.03 0.01 0.00 46 10 328 -10
30MAR26 11.00 P 0.04 0.04 0.04 0.01 -0.02 40 5 132 0
30MAR26 11.50 P 0.08 0.08 0.04 0.03 -0.04 41 27 136 +15
30MAR26 12.00 P 0.12 0.12 0.10 0.07 -0.06 41 33 282 +17
30MAR26 12.50 P 0.19 0.19 0.13 0.13 -0.10 39 57 334 +2
30MAR26 13.00 P 0.34 0.34 0.23 0.23 -0.18 39 66 140 +11
30MAR26 13.50 P 0.42 0.42 0.40 0.41 -0.25 40 21 69 +19
30MAR26 14.00 P 0.65 0.65 0.65 0.65 -0.32 40 2 40 0
30MAR26 14.50 P 1.41 1.41 1.00 0.95 -0.34 41 32 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 -0.44 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.71 -0.48 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.15 -0.51 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.59 -0.54 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.01 -0.57 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.61 -0.50 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.03 -0.66 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.60 -0.45 69 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 766 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 244 0
29APR26 11.50 P 0.14 0.14 0.14 0.11 -0.05 40 4 226 0
29APR26 12.00 P 0.23 0.23 0.21 0.18 -0.08 39 14 178 0
29APR26 12.50 P 0.36 0.36 0.36 0.29 -0.12 39 4 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.43 -0.19 38 0 54 0
29APR26 13.50 P 0.62 0.62 0.62 0.63 -0.24 39 1 31 +1
29APR26 14.00 P 0.90 0.90 0.90 0.90 -0.28 40 25 30 0
29APR26 14.50 P 1.41 1.41 1.41 1.19 -0.29 41 15 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.53 -0.37 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.88 -0.43 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.30 -0.44 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 -0.55 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.19 -0.50 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 -0.53 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.07 -0.62 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 -0.55 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.04 38 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 460 0
28MAY26 11.50 P 0.00 0.00 0.00 0.17 -0.08 37 0 780 0
28MAY26 12.00 P 0.00 0.00 0.00 0.26 -0.11 37 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.39 -0.15 37 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.55 -0.20 37 0 622 0
28MAY26 13.50 P 0.98 0.98 0.96 0.77 -0.25 38 16 122 +16
28MAY26 14.00 P 1.37 1.37 1.37 1.04 -0.27 39 13 139 +13
28MAY26 14.50 P 1.42 1.42 1.42 1.33 -0.33 39 6 232 +6
28MAY26 15.00 P 0.00 0.00 0.00 1.66 -0.37 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.02 -0.40 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.41 -0.43 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.82 -0.47 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.26 -0.49 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.71 -0.51 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.19 -0.50 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.67 -0.54 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.02 40 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.06 38 0 80 0
29JUN26 11.00 P 0.22 0.22 0.22 0.22 -0.09 38 10 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.11 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 -0.14 38 0 1,665 0
29JUN26 12.50 P 0.60 0.60 0.60 0.63 -0.17 38 10 873 +10
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.22 38 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 -0.27 38 0 78 0
29JUN26 14.00 P 1.55 1.55 1.55 1.38 -0.30 39 15 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 -0.33 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 -0.40 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 -0.39 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 -0.42 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.45 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.65 -0.47 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 -0.54 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 -0.48 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.02 -0.51 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.03 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.09 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.10 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.13 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.16 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.22 38 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.25 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.26 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.30 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.33 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 -0.35 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.38 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.39 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.42 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 -0.44 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 -0.45 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.46 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 32 0
30DEC26 7.50 P 0.06 0.06 0.06 0.05 -0.02 37 100 108 +100
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.03 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.04 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.10 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.13 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 -0.16 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.18 37 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.19 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 -0.20 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 -0.23 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 -0.25 38 0 19 0
30DEC26 14.50 P 2.67 2.67 2.67 2.27 -0.29 38 15 30 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.60 -0.30 38 0 16 0
30DEC26 15.50 P 3.08 3.08 3.08 2.94 -0.33 39 15 30 +15
30DEC26 16.00 P 0.00 0.00 0.00 3.31 -0.34 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 -0.38 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.39 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.40 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 -0.43 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 -0.44 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 - 36 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.39 - 36 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.44 - 36 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.57 - 36 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.73 - 36 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.91 - 36 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.11 - 36 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.34 - 37 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.60 - 37 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 1.86 - 37 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.15 - 37 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.45 - 37 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 2.77 - 38 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 3.11 - 38 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 3.46 - 38 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 3.84 - 38 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 4.22 - 38 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 4.62 - 39 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 5.03 - 39 0 0 -
TOTAL PUT 534 20,984 +242
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$ 15.33
30MAR26 7.75 C 0.00 0.00 0.00 7.60 -0.22 81 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.35 -0.22 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.10 -0.22 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.85 -0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.35 -0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.10 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.85 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.60 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 -0.22 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.86 -0.22 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.37 -0.22 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 -0.22 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.42 -0.22 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 -0.22 54 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.54 -0.21 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 -0.20 55 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 -0.20 54 0 9 0
30MAR26 14.50 C 0.00 0.00 0.00 1.45 -0.18 55 0 0 0
30MAR26 15.00 C 1.10 1.10 1.07 1.14 -0.19 53 4 104 +3
30MAR26 15.50 C 0.94 0.94 0.94 0.93 -0.13 55 1 85 0
30MAR26 16.00 C 0.83 0.83 0.68 0.74 -0.11 56 107 307 +4
30MAR26 16.50 C 0.67 0.67 0.67 0.57 -0.12 56 1 3,130 0
30MAR26 17.00 C 0.51 0.51 0.44 0.43 -0.10 56 289 307 +123
30MAR26 17.50 C 0.38 0.40 0.38 0.32 -0.09 55 149 2,998 -15
30MAR26 18.00 C 0.31 0.32 0.28 0.24 -0.07 56 85 4,005 0
30MAR26 18.50 C 0.22 0.23 0.22 0.17 -0.06 55 21 234 -14
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 251 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 134 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 176 0
30MAR26 23.00 C 0.06 0.06 0.06 0.01 0.00 58 35 140 +35
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.43 -0.23 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.97 -0.23 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.53 -0.22 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.11 -0.22 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.71 -0.22 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.34 -0.22 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.01 -0.21 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.70 -0.20 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.42 -0.20 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.21 -0.16 50 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.01 -0.17 50 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.83 -0.16 50 0 83 0
29APR26 17.00 C 0.71 0.74 0.71 0.68 -0.14 50 147 287 +134
29APR26 17.50 C 0.69 0.70 0.60 0.55 -0.12 50 112 2,254 +4
29APR26 18.00 C 0.53 0.53 0.53 0.44 -0.11 50 15 338 0
29APR26 18.50 C 0.47 0.47 0.47 0.35 -0.10 50 15 88 0
29APR26 19.00 C 0.40 0.40 0.40 0.28 -0.08 50 15 71 +9
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.06 50 0 184 0
29APR26 20.00 C 0.26 0.26 0.26 0.17 -0.05 50 10 124 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 11.00 C 4.78 4.78 4.78 4.51 -0.22 47 1 0 -1
28MAY26 11.50 C 0.00 0.00 0.00 4.06 -0.23 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.64 -0.22 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.24 -0.22 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.86 -0.22 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.52 -0.21 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.19 -0.21 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.90 -0.20 47 0 0 0
28MAY26 15.00 C 1.69 1.69 1.69 1.65 -0.18 47 1 1 +1
28MAY26 15.50 C 0.00 0.00 0.00 1.42 -0.16 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.23 -0.16 48 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 -0.16 48 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.88 -0.15 48 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.74 -0.13 48 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.61 -0.13 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.51 -0.11 47 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.41 -0.11 47 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.34 -0.08 47 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.28 -0.07 47 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.06 -0.22 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.63 -0.21 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.21 -0.21 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.82 -0.20 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.44 -0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.09 -0.19 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 -0.18 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 -0.17 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.93 -0.15 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 -0.14 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.49 -0.13 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.30 -0.13 48 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 -0.11 48 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.99 -0.10 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 -0.09 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 -0.09 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.08 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.07 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 -0.07 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.34 -0.21 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.21 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.58 -0.20 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 -0.19 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 -0.20 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 -0.19 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 -0.17 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.75 -0.17 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 -0.16 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 -0.16 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 -0.14 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 -0.14 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 -0.13 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 -0.12 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 -0.12 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 -0.11 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 -0.10 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.96 -0.09 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.08 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.06 48 0 0 0
29SEP26 24.00 C 0.70 0.70 0.40 0.42 -0.05 48 100 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.62 -0.21 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.26 -0.20 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.20 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.59 -0.20 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 -0.19 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 -0.19 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.72 -0.18 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 -0.17 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.22 -0.16 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.99 -0.16 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.77 -0.16 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.16 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.39 -0.14 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.21 -0.14 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 -0.14 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.13 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.76 -0.12 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 -0.12 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.51 -0.11 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.40 -0.10 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.20 -0.09 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 -0.09 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.08 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 -0.07 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.54 - 48 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 5.22 - 48 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.91 - 48 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.62 - 48 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.35 - 48 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 4.09 - 48 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 3.84 - 48 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 3.61 - 48 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 3.39 - 48 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 3.18 - 48 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 2.98 - 48 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 2.80 - 48 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 2.62 - 48 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 2.46 - 48 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 2.31 - 48 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 2.17 - 48 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 2.03 - 48 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 1.91 - 48 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 1.79 - 48 0 0 -
TOTAL CALL 1,108 16,998 +283
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 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 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 72 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 65 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR26 12.00 P 0.09 0.09 0.09 0.06 0.00 55 15 40 +15
30MAR26 12.50 P 0.11 0.11 0.11 0.11 0.00 55 1 267 +1
30MAR26 13.00 P 0.17 0.17 0.17 0.17 0.00 54 10 290 +10
30MAR26 13.50 P 0.27 0.27 0.27 0.27 +0.01 54 10 261 +10
30MAR26 14.00 P 0.38 0.42 0.37 0.40 +0.02 54 81 267 +79
30MAR26 14.50 P 0.54 0.61 0.54 0.57 +0.04 54 14 159 +4
30MAR26 15.00 P 0.78 0.83 0.74 0.78 +0.04 53 34 3,932 -7
30MAR26 15.50 P 1.05 1.08 1.04 1.05 +0.05 54 34 287 +4
30MAR26 16.00 P 1.25 1.30 1.25 1.34 +0.04 54 34 350 +32
30MAR26 16.50 P 0.00 0.00 0.00 1.69 +0.06 55 0 467 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 +0.12 54 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 +0.14 55 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.86 +0.15 54 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 3.30 +0.16 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.76 +0.18 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.23 +0.19 55 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.70 +0.19 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.68 +0.21 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.67 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.67 +0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.67 +0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.67 +0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.67 +0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.67 +0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.67 +0.22 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.67 +0.22 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.67 +0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.67 +0.22 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 0.00 49 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29APR26 13.00 P 0.28 0.28 0.28 0.31 -0.01 48 20 35 +10
29APR26 13.50 P 0.42 0.42 0.42 0.44 +0.01 48 10 18 +10
29APR26 14.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 25 0
29APR26 14.50 P 0.83 0.83 0.76 0.79 +0.01 48 19 29 +19
29APR26 15.00 P 0.00 0.00 0.00 1.01 +0.02 48 0 33 0
29APR26 15.50 P 0.00 0.00 0.00 1.28 +0.04 48 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.59 +0.03 49 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 1.91 +0.07 49 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 +0.09 49 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 +0.10 49 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.03 +0.12 49 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.44 +0.13 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.87 +0.14 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.32 +0.16 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.78 +0.17 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.72 +0.19 50 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.68 +0.20 48 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.67 +0.21 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.67 +0.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.67 +0.22 0 0 0 0
28MAY26 11.00 P 0.10 0.10 0.10 0.10 0.00 47 10 10 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
28MAY26 13.00 P 0.39 0.39 0.39 0.44 +0.01 46 15 15 +15
28MAY26 13.50 P 0.00 0.00 0.00 0.58 +0.01 46 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.75 +0.01 46 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.95 +0.02 46 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 1.19 +0.03 46 0 56 0
28MAY26 15.50 P 0.00 0.00 0.00 1.46 +0.04 46 0 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.77 +0.03 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.08 +0.06 47 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.42 +0.08 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.78 +0.09 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.17 +0.11 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.56 +0.11 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.98 +0.13 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.41 +0.14 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.85 +0.15 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.77 +0.17 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.72 +0.19 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.69 +0.21 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 0.00 48 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 +0.04 48 0 0 0
29JUN26 14.00 P 0.94 0.95 0.93 0.98 +0.02 47 42 42 +42
29JUN26 14.50 P 1.17 1.17 1.17 1.22 +0.05 48 10 10 +10
29JUN26 15.00 P 0.00 0.00 0.00 1.47 +0.07 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 +0.09 48 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.03 +0.09 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 +0.10 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 +0.11 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.02 +0.12 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 +0.12 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 +0.13 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.17 +0.14 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.59 +0.16 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.01 +0.16 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.89 +0.17 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.80 +0.18 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.74 +0.19 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.70 +0.20 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.68 +0.21 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.67 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.67 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.67 +0.22 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.67 +0.22 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.67 +0.22 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.67 +0.22 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.04 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.05 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 +0.05 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.06 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.06 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.23 +0.07 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 +0.08 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 +0.08 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 +0.10 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.50 +0.10 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.85 +0.11 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.12 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.59 +0.12 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 +0.13 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 +0.13 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 +0.15 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.06 +0.15 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 +0.17 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.86 +0.18 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.80 +0.19 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.74 +0.19 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.71 +0.20 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.68 +0.20 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.67 +0.21 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 +0.06 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.06 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 +0.07 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.08 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 +0.07 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 +0.09 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 +0.09 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.22 +0.09 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.57 +0.10 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.94 +0.10 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.32 +0.11 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 +0.12 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.50 +0.13 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.32 +0.13 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 +0.15 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.06 +0.16 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 +0.16 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 - 48 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 1.06 - 48 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 1.24 - 48 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.43 - 48 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.65 - 48 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 1.88 - 48 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 2.12 - 48 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 2.38 - 48 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 2.65 - 48 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 2.93 - 48 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 3.23 - 48 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 3.54 - 48 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 3.85 - 48 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 4.19 - 48 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 4.53 - 48 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 4.88 - 48 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 5.24 - 48 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 5.61 - 48 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 5.99 - 48 0 0 -
TOTAL PUT 359 8,192 +264
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$ 233.80
30MAR26 142.50 C 0.00 0.00 0.00 91.42 +0.55 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 88.96 +0.58 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 86.50 +0.61 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 84.05 +0.64 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.60 +0.67 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 79.14 +0.68 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 76.69 +0.70 46 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 74.24 +0.71 52 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 71.82 +0.74 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 69.33 +0.69 53 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 66.87 +0.66 53 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 64.42 +0.14 53 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 61.98 +0.58 52 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 59.55 +0.53 52 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 57.12 +0.11 51 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 54.71 +0.10 51 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 52.31 +0.08 50 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 49.94 +0.06 50 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 47.60 +0.03 50 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 45.85 +0.52 55 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 43.65 +0.48 55 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 41.50 +0.44 55 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 39.40 +0.41 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 37.35 +0.38 55 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 33.39 +0.30 55 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 29.66 +0.22 55 0 72 0
30MAR26 215.00 C 0.00 0.00 0.00 26.18 +0.15 55 0 38 0
30MAR26 220.00 C 0.00 0.00 0.00 23.56 +0.73 58 0 29 0
30MAR26 225.00 C 20.46 20.46 20.46 19.54 +0.17 54 4 19 0
30MAR26 230.00 C 18.23 18.23 17.51 17.05 -0.03 54 54 87 +45
30MAR26 235.00 C 14.83 16.03 14.83 14.79 +0.07 55 3 135 +3
30MAR26 240.00 C 13.20 13.50 12.00 12.99 -0.07 56 11 351 0
30MAR26 245.00 C 10.89 10.90 10.89 11.09 -0.16 57 34 335 +18
30MAR26 250.00 C 10.15 10.67 9.30 9.35 -0.19 56 28 110 +15
30MAR26 255.00 C 8.50 8.50 8.50 7.84 -0.20 56 2 58 +2
30MAR26 260.00 C 7.00 8.60 7.00 6.53 -0.20 56 21 103 +13
30MAR26 265.00 C 0.00 0.00 0.00 5.40 -0.21 56 0 83 0
30MAR26 270.00 C 6.00 6.20 5.20 4.45 -0.20 56 12 56 +10
30MAR26 275.00 C 5.24 5.24 5.24 3.64 -0.20 56 1 26 +1
30MAR26 280.00 C 4.00 4.90 4.00 2.97 -0.18 56 26 99 +16
30MAR26 285.00 C 3.50 3.50 3.50 2.41 -0.17 56 5 39 +5
30MAR26 290.00 C 0.00 0.00 0.00 1.94 -0.16 56 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 1.56 -0.14 56 0 22 0
30MAR26 300.00 C 2.77 3.09 2.77 1.24 -0.13 56 28 250 +1
29APR26 142.50 C 0.00 0.00 0.00 92.16 +0.78 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 89.71 +0.76 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 87.28 +0.76 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 84.86 +0.76 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 82.45 +0.75 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 80.06 +0.75 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 77.68 +0.74 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.32 +0.73 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 72.98 +0.73 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 71.11 +1.17 59 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 68.74 +1.08 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 66.38 +0.99 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 64.04 +0.88 56 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 61.74 +0.79 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 59.46 +0.68 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 57.22 +0.60 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 55.02 +0.49 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 52.85 +0.53 53 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 50.74 +0.52 53 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 48.67 +0.22 53 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 46.64 +0.14 52 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 45.15 +0.56 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 43.27 +0.54 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 40.20 +0.51 50 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 37.88 +1.58 54 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 34.88 +1.78 55 0 200 0
29APR26 215.00 C 0.00 0.00 0.00 31.44 +0.42 54 0 47 0
29APR26 220.00 C 27.55 27.55 27.55 28.49 +0.38 54 3 89 0
29APR26 225.00 C 0.00 0.00 0.00 25.17 +0.53 53 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 22.79 +0.11 53 0 540 0
29APR26 235.00 C 0.00 0.00 0.00 20.62 +0.13 54 0 325 0
29APR26 240.00 C 0.00 0.00 0.00 18.66 +0.10 54 0 177 0
29APR26 245.00 C 0.00 0.00 0.00 16.84 +0.01 55 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 15.06 -0.05 55 0 329 0
29APR26 255.00 C 0.00 0.00 0.00 13.61 +0.18 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 12.07 +0.16 55 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 10.67 +0.13 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 9.42 +0.12 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 8.29 +0.10 55 0 26 0
29APR26 280.00 C 0.00 0.00 0.00 7.28 +0.08 55 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 6.39 +0.07 55 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 5.59 +0.06 55 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 4.88 +0.19 55 0 15 0
29APR26 300.00 C 5.90 5.90 5.90 4.26 +0.17 55 1 15 0
28MAY26 177.50 C 0.00 0.00 0.00 61.29 +0.60 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 59.25 +0.55 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 57.29 +0.55 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 55.33 +0.55 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 53.37 +0.54 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 51.49 +0.48 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.69 +0.49 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 47.88 +0.48 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 46.08 +0.48 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 44.34 +0.41 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 41.08 +0.41 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 37.84 +0.33 53 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 34.96 +0.33 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 32.09 +0.33 53 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 28.93 -0.31 52 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 26.61 +0.25 52 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 24.47 +0.21 52 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 22.51 +0.19 53 0 18 0
28MAY26 245.00 C 21.20 21.20 21.20 20.72 +0.18 53 2 31 +2
28MAY26 250.00 C 18.10 18.10 18.10 19.23 +0.29 54 1 17 +1
28MAY26 255.00 C 0.00 0.00 0.00 17.52 +0.13 54 0 6 0
28MAY26 260.00 C 17.50 17.50 17.50 15.81 +0.08 54 2 8 0
28MAY26 265.00 C 14.33 14.33 14.33 14.41 +0.08 54 10 10 0
28MAY26 270.00 C 0.00 0.00 0.00 13.01 +0.08 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 11.37 +0.05 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 10.63 +0.04 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 9.55 +0.31 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 8.31 +0.02 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 93.28 +0.69 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.97 +0.65 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 88.70 +0.65 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 86.43 +0.64 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 84.16 +0.60 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 81.97 +0.59 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 79.79 +0.59 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 77.60 +0.58 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 75.43 +0.53 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 73.35 +0.52 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 71.28 +0.52 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 69.21 +0.52 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 67.14 +0.44 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 65.20 +0.44 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 63.26 +0.43 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 61.33 +0.44 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 59.39 +0.40 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 57.56 +0.35 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 55.78 +0.34 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 54.00 +0.34 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 52.22 +0.34 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 50.46 +0.25 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 48.86 +0.25 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 47.25 +0.83 52 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 44.05 +0.25 52 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 41.08 +0.16 52 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 38.25 +0.15 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 35.45 +0.07 52 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 33.01 +0.07 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 29.84 -0.13 50 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 27.75 -0.16 51 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 25.83 -0.40 51 0 126 0
29JUN26 245.00 C 0.00 0.00 0.00 24.06 -0.30 52 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 22.38 -0.21 52 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 21.12 +0.03 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 19.51 -0.08 53 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 17.91 -0.12 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 16.54 -0.12 53 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 14.74 -0.12 52 0 0 0
29JUN26 280.00 C 15.00 15.00 15.00 13.42 -0.55 52 3 4 +3
29JUN26 285.00 C 0.00 0.00 0.00 12.40 -0.14 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.38 -0.15 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.36 -0.15 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.49 -0.14 52 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 96.43 +0.67 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 94.28 +0.65 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 92.22 +0.63 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 90.19 +0.63 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 88.15 +0.63 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 86.12 +0.63 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 84.08 +0.57 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 82.19 +0.58 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 80.29 +0.58 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 78.39 +0.57 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.49 +0.57 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.59 +0.53 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 72.83 +0.51 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 71.10 +0.52 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 69.36 +0.52 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 67.62 +0.51 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 65.88 +0.51 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 64.19 +0.44 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.63 +0.44 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 61.07 +0.44 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 59.51 +0.44 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 57.95 +0.44 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 56.39 +0.44 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 54.87 +0.37 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 52.13 +0.37 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.39 +0.37 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 46.65 +0.36 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 44.24 +0.30 51 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 41.89 +0.30 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 39.54 +1.19 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 36.72 -0.11 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 34.81 -0.11 50 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 32.90 -0.02 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 31.34 +0.03 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 29.79 +0.07 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 28.31 +0.13 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.90 +0.12 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 25.58 +0.14 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 24.08 +0.81 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.78 +0.77 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 20.86 +0.10 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 19.60 +0.10 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.34 +0.10 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 17.34 +0.06 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 99.46 +0.70 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 97.45 +0.69 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 95.44 +0.67 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 93.57 +0.66 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 91.70 +0.66 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.83 +0.66 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.96 +0.66 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 86.09 +0.65 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 84.27 +0.62 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.56 +0.61 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.85 +0.61 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 79.15 +0.62 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 77.44 +0.62 49 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 75.73 +0.61 49 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 74.03 +0.56 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 72.50 +0.56 49 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 70.97 +0.56 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 69.45 +0.57 49 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.92 +0.57 49 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 66.39 +0.57 49 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 64.86 +0.56 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 63.38 +0.51 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 62.04 +0.51 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 60.70 +0.51 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 58.02 +0.51 49 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 55.34 +0.50 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 52.82 +0.45 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 50.53 +0.45 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 48.24 +0.45 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 45.94 +1.12 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 43.16 +0.25 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 41.42 +0.42 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 39.62 +0.39 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 37.84 +0.26 49 0 2 0
30DEC26 255.00 C 0.00 0.00 0.00 36.29 +0.18 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 34.73 +0.50 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 33.28 +0.50 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 31.89 +0.48 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 29.91 +0.31 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 28.36 +0.27 49 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 27.95 +1.07 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.69 +1.03 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 24.70 +0.25 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 23.48 +0.25 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 68.05 - 48 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 66.74 - 48 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 65.42 - 48 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 62.79 - 48 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 60.17 - 48 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 57.86 - 48 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 55.62 - 48 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 53.38 - 48 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 51.14 - 48 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 48.47 - 48 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 46.64 - 48 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 44.86 - 48 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 43.21 - 48 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 41.57 - 48 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 40.03 - 49 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 38.49 - 48 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 37.10 - 49 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 35.30 - 48 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 33.80 - 48 0 0 -
TOTAL CALL 251 7,720 +135
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.07 -0.03 55 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.13 -0.05 55 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.17 -0.06 55 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 0.23 -0.06 56 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.29 -0.09 55 0 15 0
30MAR26 172.50 P 0.00 0.00 0.00 0.37 -0.10 55 0 2 0
30MAR26 175.00 P 0.65 0.65 0.65 0.47 -0.12 55 1 24 0
30MAR26 177.50 P 0.00 0.00 0.00 0.59 -0.13 55 0 21 0
30MAR26 180.00 P 0.98 0.98 0.71 0.74 -0.18 56 24 200 +17
30MAR26 182.50 P 0.00 0.00 0.00 0.90 -0.19 55 0 1 0
30MAR26 185.00 P 0.00 0.00 0.00 1.09 -0.18 55 0 37 0
30MAR26 187.50 P 0.00 0.00 0.00 1.33 -0.20 55 0 146 0
30MAR26 190.00 P 1.68 1.68 1.40 1.60 -0.19 55 6 148 +6
30MAR26 192.50 P 0.00 0.00 0.00 1.82 -0.32 55 0 71 0
30MAR26 195.00 P 2.51 2.51 1.89 2.18 -0.33 55 6 204 +4
30MAR26 197.50 P 0.00 0.00 0.00 2.55 -0.35 55 0 25 0
30MAR26 200.00 P 3.00 3.00 2.85 2.98 -0.42 55 4 74 +3
30MAR26 205.00 P 3.71 3.71 3.71 3.96 -0.50 55 1 56 0
30MAR26 210.00 P 5.47 5.47 5.38 5.22 -0.52 55 2 82 0
30MAR26 215.00 P 7.11 7.11 6.89 6.70 -0.61 54 2 78 0
30MAR26 220.00 P 0.00 0.00 0.00 8.38 -0.71 54 0 72 0
30MAR26 225.00 P 0.00 0.00 0.00 10.47 -0.78 55 0 29 0
30MAR26 230.00 P 0.00 0.00 0.00 13.20 -0.61 56 0 49 0
30MAR26 235.00 P 16.00 16.83 15.61 15.61 -1.05 56 7 345 -1
30MAR26 240.00 P 20.30 20.30 20.30 18.84 -0.95 57 1 346 -1
30MAR26 245.00 P 22.95 22.95 22.95 22.11 -0.98 58 5 46 0
30MAR26 250.00 P 0.00 0.00 0.00 24.73 -0.97 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 29.15 -1.00 59 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 32.98 -1.02 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 36.79 -1.23 59 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 40.02 -0.98 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 44.20 -0.98 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 48.60 -0.96 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 53.04 -0.93 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 57.62 -0.94 55 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 62.25 -0.91 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 66.98 -0.90 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.18 -0.02 55 0 21 0
29APR26 145.00 P 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.44 -0.03 54 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.52 -0.04 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.64 -0.05 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 0.77 -0.05 54 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 0.90 -0.06 54 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 1.08 -0.08 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 1.28 -0.07 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.47 -0.09 54 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 1.73 -0.11 54 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 2.01 -0.11 54 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 2.30 -0.11 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 2.64 -0.15 54 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 3.03 -0.15 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 3.42 -0.15 54 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 3.85 -0.20 54 0 3 0
29APR26 190.00 P 0.00 0.00 0.00 4.24 -0.33 54 0 73 0
29APR26 192.50 P 4.20 4.20 4.20 4.75 -0.34 54 3 3 +3
29APR26 195.00 P 0.00 0.00 0.00 5.25 -0.40 54 0 8 0
29APR26 197.50 P 5.60 5.60 5.60 5.89 -0.25 54 2 2 +2
29APR26 200.00 P 0.00 0.00 0.00 6.54 -0.26 54 0 270 0
29APR26 205.00 P 7.75 7.75 7.75 7.91 -0.31 54 2 475 +2
29APR26 210.00 P 9.35 9.35 9.35 9.56 -0.31 53 2 248 0
29APR26 215.00 P 0.00 0.00 0.00 11.31 -0.38 53 0 52 0
29APR26 220.00 P 13.20 13.20 13.20 13.33 -0.39 53 2 147 0
29APR26 225.00 P 15.50 15.50 15.50 15.68 -0.44 54 3 241 -3
29APR26 230.00 P 18.28 18.28 18.28 18.27 -0.48 54 5 475 +5
29APR26 235.00 P 0.00 0.00 0.00 21.23 -0.37 55 0 224 0
29APR26 240.00 P 22.48 22.48 22.48 24.20 -0.62 55 2 19 +2
29APR26 245.00 P 0.00 0.00 0.00 27.25 -0.91 56 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 30.68 -0.86 56 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 33.33 -0.59 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 36.89 -0.64 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 40.12 -2.27 53 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 44.29 -0.69 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 48.22 -0.69 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 52.18 -0.72 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 56.39 -0.71 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 60.60 -0.72 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 64.92 -0.74 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 69.35 -0.74 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 3.98 -0.18 53 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 4.43 -0.24 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 4.96 -0.24 53 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.49 -0.24 53 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 6.02 -0.25 53 0 3 0
28MAY26 190.00 P 6.30 6.30 6.30 6.64 -0.30 53 2 2 +2
28MAY26 192.50 P 6.72 6.72 6.72 7.32 -0.31 53 2 2 +2
28MAY26 195.00 P 0.00 0.00 0.00 8.01 -0.31 53 0 111 0
28MAY26 197.50 P 8.07 8.07 8.07 8.44 -0.30 52 2 14 +2
28MAY26 200.00 P 0.00 0.00 0.00 9.17 -0.37 52 0 10 0
28MAY26 205.00 P 0.00 0.00 0.00 10.84 -0.37 52 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 12.53 -0.49 52 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 14.62 -0.51 52 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 16.90 -0.54 52 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 19.37 -0.56 53 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 22.03 -0.59 53 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 24.87 -0.61 53 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 27.89 -0.78 54 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 31.08 -0.71 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 34.65 -0.50 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 36.92 -0.66 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 41.41 -0.77 55 0 1 0
28MAY26 265.00 P 0.00 0.00 0.00 43.87 -0.70 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.50 -0.71 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.22 -0.75 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 55.16 -0.75 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 59.11 -0.74 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 63.14 -0.77 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.08 -0.10 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.25 -0.14 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.46 -0.14 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 1.66 -0.15 52 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 1.87 -0.19 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.15 -0.20 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.45 -0.20 52 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 2.74 -0.20 52 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 3.05 -0.26 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 3.45 -0.27 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 3.86 -0.27 52 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 4.26 -0.28 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 4.67 -0.35 52 0 2 0
29JUN26 175.00 P 4.95 4.95 4.95 5.21 -0.35 52 2 87 +2
29JUN26 177.50 P 0.00 0.00 0.00 5.75 -0.36 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 6.30 -0.35 52 0 0 0
29JUN26 182.50 P 6.50 6.50 6.50 6.84 -0.39 52 2 2 +2
29JUN26 185.00 P 0.00 0.00 0.00 7.49 -0.44 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.19 -0.44 52 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 8.89 -0.44 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 9.59 -0.45 52 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 10.32 -0.53 52 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 10.85 -0.52 51 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 11.70 -0.53 51 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 13.40 -0.63 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 15.46 -0.63 51 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 17.60 -0.60 51 0 15 0
29JUN26 220.00 P 18.99 19.27 18.99 19.83 -0.72 51 2 7 0
29JUN26 225.00 P 0.00 0.00 0.00 22.40 -0.85 51 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 25.93 -0.04 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 28.04 -0.95 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 31.32 -1.03 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 34.54 -0.99 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 37.89 -0.81 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 40.09 -0.86 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 43.39 -0.87 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 46.82 -2.10 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 50.47 -0.90 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 54.13 -0.90 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 57.82 -0.92 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 61.77 -0.93 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.73 -0.93 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 69.71 -0.93 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 73.83 -0.93 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.24 -0.12 51 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.56 -0.13 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.96 -0.16 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.38 -0.16 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 4.81 -0.16 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.23 -0.17 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.67 -0.21 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.23 -0.21 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 6.80 -0.21 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.36 -0.21 51 0 0 0
29SEP26 167.50 P 7.33 7.33 7.33 7.92 -0.22 51 3 3 +3
29SEP26 170.00 P 0.00 0.00 0.00 8.49 -0.26 51 0 0 0
29SEP26 172.50 P 9.12 9.12 9.12 9.20 -0.27 51 2 2 +2
29SEP26 175.00 P 0.00 0.00 0.00 9.92 -0.28 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 10.65 -0.27 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 11.37 -0.28 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 12.10 -0.28 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 12.89 -0.34 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.79 -0.34 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 14.69 -0.34 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 15.60 -0.34 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.50 -0.35 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.93 -0.51 50 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 17.94 -0.53 50 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 20.05 -0.55 50 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 22.37 -0.28 50 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 24.77 -0.33 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.29 -0.39 51 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 29.94 -0.56 51 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 32.71 -0.60 51 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 35.64 -0.61 51 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 38.69 -0.65 51 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 41.86 -0.63 52 0 30 0
29SEP26 250.00 P 44.65 44.65 44.65 45.14 -0.74 52 15 45 +15
29SEP26 255.00 P 0.00 0.00 0.00 47.60 -0.62 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.95 -0.63 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 54.32 -0.63 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 57.70 -0.63 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 61.21 -0.68 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 64.91 -0.68 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 68.62 -0.68 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.34 -0.69 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 76.08 -0.70 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 80.07 -0.72 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 5.30 -0.09 49 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 5.73 -0.10 49 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 6.18 -0.12 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.75 -0.13 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.32 -0.13 49 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 7.90 -0.13 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 8.48 -0.13 49 0 0 0
30DEC26 160.00 P 9.20 9.20 9.20 9.06 -0.13 49 2 2 +2
30DEC26 162.50 P 0.00 0.00 0.00 9.69 -0.17 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 10.43 -0.17 49 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 11.17 -0.17 49 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 11.91 -0.17 49 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 12.65 -0.17 49 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.39 -0.18 49 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 14.16 -0.22 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.08 -0.22 49 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 16.00 -0.22 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.92 -0.22 49 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 17.84 -0.22 49 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 18.76 -0.23 49 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 19.69 -0.23 49 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 20.68 -0.28 49 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 21.42 -0.58 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.44 -0.65 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.68 -0.63 49 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 27.05 -0.65 49 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 29.52 -0.76 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.13 -0.73 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.85 -0.81 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 37.69 -0.88 49 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 40.62 -0.55 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 43.57 -0.66 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.75 -0.92 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.07 -0.76 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.57 -0.43 49 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 55.91 -0.48 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.30 -0.48 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.70 -0.48 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.12 -0.48 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 69.56 -0.53 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 73.28 -0.53 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 77.01 -0.54 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 80.76 -0.54 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 84.51 -0.55 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.13 - 48 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 24.87 - 48 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 25.99 - 48 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 28.10 - 48 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 30.76 - 48 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 33.31 - 48 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 35.92 - 48 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 38.56 - 48 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 41.65 - 48 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 44.64 - 49 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 47.72 - 49 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 50.54 - 48 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 53.78 - 49 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 56.50 - 48 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 59.71 - 48 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 63.11 - 48 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 66.53 - 48 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 69.96 - 48 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 73.40 - 48 0 0 -
TOTAL PUT 114 7,342 +71
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$ 45.00
30MAR26 10.00 C 0.00 0.00 0.00 35.02 +0.52 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.80 +0.53 285 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.48 +0.97 307 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.53 +0.52 150 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.36 +0.63 270 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.60 +0.59 202 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 32.03 +0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.94 +0.77 258 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 31.44 +0.66 251 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.66 +0.64 196 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.65 +1.13 260 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.94 +0.80 230 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.04 +0.52 111 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 29.03 +1.01 227 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 28.07 +0.55 139 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 28.06 +0.79 218 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 27.17 +0.55 161 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 27.16 +1.18 215 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 26.36 +0.84 180 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.53 +0.41 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.45 +0.96 180 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 24.62 +1.08 185 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 23.05 +0.42 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 22.55 +0.98 160 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 21.28 +0.58 127 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 20.30 +0.76 122 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 19.06 +0.52 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 18.06 +0.51 0 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 17.48 +0.68 115 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 16.53 +0.99 111 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 15.07 +0.35 0 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 14.35 +0.79 86 0 65 0
30MAR26 32.00 C 13.28 13.28 13.28 13.09 +0.18 48 1 138 +1
30MAR26 33.00 C 0.00 0.00 0.00 12.46 +0.98 80 0 294 0
30MAR26 34.00 C 0.00 0.00 0.00 11.37 +0.72 69 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 10.23 +0.47 54 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 9.18 +0.55 45 0 267 0
30MAR26 37.00 C 8.35 8.35 8.35 8.21 +0.63 42 1 108 +1
30MAR26 38.00 C 0.00 0.00 0.00 7.30 +0.38 43 0 1,007 0
30MAR26 39.00 C 0.00 0.00 0.00 6.47 +0.19 45 0 456 0
30MAR26 40.00 C 5.72 5.72 5.72 5.64 +0.32 45 1 448 0
30MAR26 41.00 C 5.19 5.19 4.50 5.01 +0.54 48 24 1,262 0
30MAR26 42.00 C 4.46 4.46 4.46 4.33 +0.47 49 23 711 0
30MAR26 43.00 C 3.50 3.61 3.21 3.66 +0.38 48 24 657 -23
30MAR26 44.00 C 2.95 3.21 2.68 3.06 +0.29 47 103 475 -12
30MAR26 45.00 C 2.56 2.77 2.27 2.54 +0.22 47 135 2,526 -15
30MAR26 46.00 C 1.95 2.26 1.95 2.08 +0.17 47 56 524 -5
30MAR26 47.00 C 1.75 1.83 1.45 1.68 +0.11 47 34 333 +1
30MAR26 48.00 C 1.52 1.54 1.15 1.35 +0.09 47 70 513 +16
30MAR26 49.00 C 1.23 1.28 1.23 1.07 +0.07 46 2 212 0
30MAR26 50.00 C 0.97 1.03 0.84 0.84 +0.05 46 39 974 +35
30MAR26 52.50 C 0.50 0.62 0.46 0.44 +0.03 46 37 1,032 +20
30MAR26 55.00 C 0.30 0.35 0.30 0.21 0.00 46 26 1,116 +26
30MAR26 57.50 C 0.22 0.22 0.17 0.10 0.00 46 16 534 +11
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 47 0 280 0
30MAR26 62.50 C 0.06 0.06 0.06 0.02 0.00 46 1 156 +1
29APR26 25.00 C 0.00 0.00 0.00 20.62 +0.78 103 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 19.13 +0.52 50 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 18.08 +0.46 0 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 17.48 +0.35 79 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 16.53 +0.88 76 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.34 +0.57 61 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 14.64 +0.80 71 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 13.32 +0.41 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.69 +0.64 63 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.74 +0.83 60 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 10.81 +0.98 57 0 29 0
29APR26 36.00 C 9.97 9.97 9.97 9.56 +0.18 45 15 232 +15
29APR26 37.00 C 9.00 9.00 9.00 8.77 +0.31 46 1 324 0
29APR26 38.00 C 0.00 0.00 0.00 8.22 +0.49 52 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 7.43 +0.48 51 0 355 0
29APR26 40.00 C 0.00 0.00 0.00 6.40 +0.23 45 0 1,129 0
29APR26 41.00 C 0.00 0.00 0.00 5.99 +0.43 50 0 325 0
29APR26 42.00 C 5.03 5.03 5.03 5.23 +0.20 48 1 422 -1
29APR26 43.00 C 4.83 4.83 4.26 4.71 +0.38 48 66 354 -30
29APR26 44.00 C 4.29 4.29 4.29 4.18 +0.35 49 15 330 -15
29APR26 45.00 C 3.65 3.65 3.65 3.67 +0.31 48 1 585 0
29APR26 46.00 C 3.30 3.30 3.30 3.10 +0.14 47 6 319 -6
29APR26 47.00 C 2.90 2.90 2.45 2.80 +0.19 48 197 1,239 +19
29APR26 48.00 C 2.62 2.62 2.15 2.43 +0.17 48 5 236 0
29APR26 49.00 C 2.10 2.10 1.88 2.10 +0.15 48 39 315 +39
29APR26 50.00 C 1.65 1.99 1.65 1.80 +0.12 48 25 261 +20
29APR26 52.50 C 1.36 1.45 1.36 1.22 +0.09 47 18 307 +16
29APR26 55.00 C 0.00 0.00 0.00 0.80 +0.06 47 0 107 0
29APR26 57.50 C 0.64 0.64 0.64 0.52 +0.04 47 1 617 0
29APR26 60.00 C 0.44 0.44 0.44 0.33 +0.03 47 15 432 0
29APR26 62.50 C 0.37 0.37 0.37 0.21 +0.02 47 10 267 0
28MAY26 25.00 C 0.00 0.00 0.00 20.62 +0.78 85 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.31 +0.62 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.27 +0.51 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.48 +0.35 65 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.53 +0.65 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.34 +0.43 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.64 +0.53 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.85 +0.78 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.74 +0.58 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.74 +0.32 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.14 +0.75 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.91 +0.30 45 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 9.16 +0.38 46 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.37 +0.45 45 0 51 0
28MAY26 39.00 C 7.94 7.94 7.94 7.94 +0.79 50 1 36 0
28MAY26 40.00 C 0.00 0.00 0.00 7.28 +0.78 50 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 6.62 +0.66 49 0 94 0
28MAY26 42.00 C 0.00 0.00 0.00 5.81 +0.47 47 0 70 0
28MAY26 43.00 C 0.00 0.00 0.00 5.27 +0.24 47 0 72 0
28MAY26 44.00 C 5.02 5.02 5.02 4.90 +0.32 49 11 84 +9
28MAY26 45.00 C 0.00 0.00 0.00 4.40 +0.32 48 0 219 0
28MAY26 46.00 C 0.00 0.00 0.00 3.95 +0.27 48 0 264 0
28MAY26 47.00 C 0.00 0.00 0.00 3.53 +0.22 48 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 3.16 +0.22 48 0 313 0
28MAY26 49.00 C 0.00 0.00 0.00 2.79 +0.17 48 0 60 0
28MAY26 50.00 C 2.49 2.49 2.49 2.49 +0.17 48 40 98 +40
28MAY26 52.50 C 2.06 2.14 2.06 1.84 +0.14 48 30 48 +30
28MAY26 55.00 C 1.66 1.66 1.56 1.33 +0.10 48 49 50 +29
28MAY26 57.50 C 1.21 1.21 1.21 0.96 +0.08 48 4 44 0
28MAY26 60.00 C 0.00 0.00 0.00 0.68 +0.06 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.47 +0.03 47 0 25 0
29JUN26 13.00 C 32.20 32.20 32.20 32.21 +0.67 117 15 16 +15
29JUN26 13.50 C 31.70 31.70 31.70 32.12 +0.95 147 1 1 +1
29JUN26 14.00 C 0.00 0.00 0.00 31.44 +0.66 130 0 0 0
29JUN26 14.50 C 30.71 30.71 30.71 30.66 +0.62 98 26 26 +26
29JUN26 15.00 C 0.00 0.00 0.00 30.65 +0.82 136 0 0 0
29JUN26 15.50 C 29.72 29.72 29.72 29.94 +0.80 119 30 30 +30
29JUN26 16.00 C 0.00 0.00 0.00 29.61 +1.01 126 0 0 0
29JUN26 16.50 C 28.73 28.73 28.73 29.03 +0.94 117 30 30 +30
29JUN26 17.00 C 0.00 0.00 0.00 28.73 +1.14 124 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 28.06 +0.79 113 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 27.17 +0.49 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 27.16 +0.86 111 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 26.62 +0.96 106 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.76 +0.64 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.75 +1.01 106 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 24.62 +1.08 95 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 23.12 +0.40 0 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 22.55 +0.91 82 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 21.28 +0.45 62 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 20.62 +0.78 75 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 19.31 +0.62 56 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 18.33 +0.57 54 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 17.48 +0.35 57 2 69 0
29JUN26 29.00 C 0.00 0.00 0.00 16.53 +0.65 55 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 15.87 +0.78 61 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.64 +0.53 51 2 539 -2
29JUN26 32.00 C 0.00 0.00 0.00 14.02 +0.95 57 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 13.14 +0.65 55 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 12.05 +0.63 50 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 11.41 +0.86 52 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 10.64 +0.68 52 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.50 +0.23 46 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 8.70 +0.12 45 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 8.04 +0.47 45 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 7.79 +0.47 50 0 882 0
29JUN26 41.00 C 0.00 0.00 0.00 6.91 +0.16 46 0 130 0
29JUN26 42.00 C 0.00 0.00 0.00 6.60 +0.49 49 360 415 +360
29JUN26 43.00 C 0.00 0.00 0.00 6.02 +0.62 48 0 237 0
29JUN26 44.00 C 4.98 4.98 4.98 5.37 +0.24 47 15 328 0
29JUN26 45.00 C 4.80 4.80 4.80 5.06 +0.41 48 1 352 +1
29JUN26 46.00 C 0.00 0.00 0.00 4.63 +0.35 48 0 210 0
29JUN26 47.00 C 0.00 0.00 0.00 4.20 +0.29 48 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.83 +0.27 48 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.48 +0.28 48 0 19 0
29JUN26 50.00 C 3.26 3.26 2.94 3.14 +0.23 48 17 181 +15
29JUN26 52.50 C 0.00 0.00 0.00 2.44 +0.20 48 0 3 0
29JUN26 55.00 C 2.10 2.10 2.10 1.89 +0.18 48 1 26 -1
29JUN26 57.50 C 0.00 0.00 0.00 1.46 +0.15 48 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.11 +0.12 47 0 185 0
29JUN26 62.50 C 1.06 1.06 1.06 0.84 +0.09 47 1 190 +1
29SEP26 18.00 C 0.00 0.00 0.00 27.17 +0.49 61 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 27.16 +0.86 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.62 +0.76 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.99 +0.75 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.75 +1.01 80 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 24.83 +1.05 78 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 23.20 +0.48 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.55 +0.91 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.28 +0.39 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.62 +0.77 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.00 +0.96 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.70 +0.45 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.17 +0.86 57 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 17.28 +0.59 56 0 53 0
29SEP26 30.00 C 0.00 0.00 0.00 16.03 +0.37 48 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 15.56 +0.79 53 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 14.41 +0.53 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.00 +0.87 52 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 13.00 +0.57 48 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 12.53 +0.81 51 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 11.41 +0.23 46 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 10.83 +0.32 47 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 10.16 +0.40 46 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 +0.58 47 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 8.95 +0.06 46 2 100 +2
29SEP26 41.00 C 0.00 0.00 0.00 8.54 +0.55 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 8.22 +0.64 49 0 25 0
29SEP26 43.00 C 0.00 0.00 0.00 7.72 +0.51 49 2 93 +2
29SEP26 44.00 C 6.76 6.76 6.76 7.23 +0.48 48 2 148 0
29SEP26 45.00 C 0.00 0.00 0.00 6.74 +0.39 48 0 118 0
29SEP26 46.00 C 0.00 0.00 0.00 6.34 +0.38 48 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 5.95 +0.35 48 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 5.54 +0.27 48 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 5.20 +0.25 48 0 30 0
29SEP26 50.00 C 4.89 4.89 4.89 4.86 +0.22 48 1 35 0
29SEP26 52.50 C 3.92 3.92 3.92 4.09 +0.14 48 2 12 +1
29SEP26 55.00 C 0.00 0.00 0.00 3.42 +0.13 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 +0.10 47 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.39 +0.08 47 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 2.01 +0.08 47 0 8 0
30DEC26 22.00 C 0.00 0.00 0.00 23.96 +0.94 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.80 +0.61 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.85 +0.40 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.93 +0.57 51 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 20.12 +0.35 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.39 +0.76 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.42 +0.53 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.55 +0.60 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.93 +0.85 50 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 16.00 +0.60 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.36 +0.48 48 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.69 +0.53 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.96 +0.45 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 13.52 +0.54 50 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 12.39 +0.55 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.84 +0.18 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.32 +0.24 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 11.09 +0.88 49 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 10.41 +0.39 48 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 9.97 +0.77 48 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 9.49 +0.64 48 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 9.02 +0.84 48 0 806 0
30DEC26 44.00 C 7.99 7.99 7.99 8.27 +0.28 46 1 405 0
30DEC26 45.00 C 0.00 0.00 0.00 7.97 +0.43 47 0 781 0
30DEC26 46.00 C 7.05 7.05 7.05 7.57 +0.41 47 15 137 +13
30DEC26 47.00 C 0.00 0.00 0.00 7.19 +0.40 47 0 7 0
30DEC26 48.00 C 6.60 6.60 6.60 6.84 +0.39 47 1 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.50 +0.37 47 0 500 0
30DEC26 50.00 C 6.20 6.20 6.20 6.18 +0.36 47 1 96 +1
30DEC26 52.50 C 0.00 0.00 0.00 5.38 +0.25 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.71 +0.21 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 4.07 +0.18 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.56 +0.16 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 3.07 +0.15 47 0 59 0
30MAR27 35.00 C 0.00 0.00 0.00 14.12 - 47 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 13.50 - 47 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 12.99 - 47 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 12.56 - 48 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 11.75 - 46 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 11.41 - 47 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 10.69 - 46 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 10.45 - 47 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 9.94 - 47 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 9.28 - 45 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 9.05 - 47 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 8.62 - 46 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 8.22 - 46 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 7.87 - 46 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 7.54 - 47 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 7.22 - 47 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 6.48 - 47 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 5.76 - 47 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 5.13 - 47 0 0 -
TOTAL CALL 1,671 40,998 +717
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 182 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 166 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 156 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 399 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 82 35 318 +35
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 497 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,502 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 634 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,044 0
30MAR26 33.00 P 0.07 0.07 0.07 0.02 -0.01 47 3 712 +1
30MAR26 34.00 P 0.08 0.08 0.08 0.04 -0.02 47 1 826 0
30MAR26 35.00 P 0.12 0.13 0.11 0.07 -0.03 47 26 482 0
30MAR26 36.00 P 0.16 0.17 0.14 0.11 -0.05 46 26 679 +16
30MAR26 37.00 P 0.21 0.21 0.20 0.18 -0.07 46 5 517 -1
30MAR26 38.00 P 0.34 0.34 0.28 0.27 -0.10 46 38 1,480 +12
30MAR26 39.00 P 0.43 0.45 0.40 0.41 -0.13 46 21 1,301 -1
30MAR26 40.00 P 0.67 0.70 0.55 0.56 -0.17 45 91 1,628 +16
30MAR26 41.00 P 0.80 0.92 0.77 0.79 -0.21 45 20 413 +15
30MAR26 42.00 P 1.13 1.21 1.01 1.07 -0.26 45 40 419 -22
30MAR26 43.00 P 1.53 1.60 1.38 1.42 -0.27 45 18 793 +14
30MAR26 44.00 P 1.90 2.18 1.73 1.82 -0.37 45 37 1,543 +13
30MAR26 45.00 P 2.22 2.57 2.22 2.29 -0.38 44 20 1,013 +4
30MAR26 46.00 P 2.78 2.85 2.78 2.83 -0.49 44 4 768 +2
30MAR26 47.00 P 3.44 3.49 3.39 3.48 -0.51 45 32 216 0
30MAR26 48.00 P 0.00 0.00 0.00 4.15 -0.49 44 0 62 0
30MAR26 49.00 P 5.34 5.34 5.34 4.82 -0.61 43 1 67 0
30MAR26 50.00 P 0.00 0.00 0.00 5.67 -0.70 45 0 159 0
30MAR26 52.50 P 7.70 7.70 7.70 7.78 -0.64 44 25 25 +25
30MAR26 55.00 P 0.00 0.00 0.00 10.05 -0.59 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.79 -0.26 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.10 -0.42 58 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 17.50 -0.52 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 22 0
29APR26 30.00 P 0.10 0.10 0.10 0.05 -0.01 48 2 202 -2
29APR26 31.00 P 0.15 0.15 0.15 0.07 -0.02 47 10 99 -10
29APR26 32.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 102 0
29APR26 33.00 P 0.22 0.22 0.22 0.16 -0.05 47 1 156 -1
29APR26 34.00 P 0.00 0.00 0.00 0.24 -0.05 47 0 252 0
29APR26 35.00 P 0.00 0.00 0.00 0.34 -0.06 47 0 595 0
29APR26 36.00 P 0.51 0.51 0.51 0.47 -0.08 47 1 394 0
29APR26 37.00 P 0.67 0.73 0.64 0.63 -0.11 47 529 1,220 +517
29APR26 38.00 P 0.83 0.84 0.83 0.78 -0.17 46 11 796 +11
29APR26 39.00 P 0.00 0.00 0.00 1.01 -0.18 46 0 355 0
29APR26 40.00 P 1.26 1.36 1.24 1.27 -0.18 46 26 928 -20
29APR26 41.00 P 1.60 1.60 1.53 1.59 -0.20 46 16 149 +6
29APR26 42.00 P 1.98 1.98 1.88 1.94 -0.27 46 10 409 0
29APR26 43.00 P 2.33 2.54 2.33 2.33 -0.29 46 18 256 0
29APR26 44.00 P 2.76 2.91 2.76 2.79 -0.34 46 24 871 -8
29APR26 45.00 P 3.19 3.28 3.19 3.26 -0.39 45 45 269 +45
29APR26 46.00 P 3.84 3.84 3.84 3.81 -0.47 45 15 258 +15
29APR26 47.00 P 0.00 0.00 0.00 4.42 -0.48 45 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 5.08 -0.54 46 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 5.78 -0.32 46 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 6.52 -0.55 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.72 -0.47 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.56 -0.68 46 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 12.98 -0.38 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.46 -0.21 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.74 -0.54 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 48 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 620 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 100 0
28MAY26 31.00 P 0.28 0.31 0.28 0.22 -0.04 47 11 21 +11
28MAY26 32.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 6 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 -0.05 48 0 55 0
28MAY26 34.00 P 0.00 0.00 0.00 0.53 -0.09 47 0 39 0
28MAY26 35.00 P 0.00 0.00 0.00 0.71 -0.08 48 0 63 0
28MAY26 36.00 P 0.86 0.86 0.86 0.86 -0.14 47 1 101 0
28MAY26 37.00 P 0.00 0.00 0.00 1.06 -0.17 46 0 86 0
28MAY26 38.00 P 1.39 1.39 1.39 1.32 -0.16 46 1 225 -1
28MAY26 39.00 P 1.63 1.63 1.63 1.60 -0.17 46 10 109 0
28MAY26 40.00 P 1.93 1.98 1.86 1.93 -0.21 46 8 128 -4
28MAY26 41.00 P 2.40 2.40 2.40 2.29 -0.23 46 1 85 0
28MAY26 42.00 P 0.00 0.00 0.00 2.69 -0.25 46 0 134 0
28MAY26 43.00 P 3.11 3.14 3.11 3.12 -0.29 46 2 111 0
28MAY26 44.00 P 3.66 3.66 3.58 3.60 -0.34 46 21 430 +15
28MAY26 45.00 P 4.33 4.33 4.33 4.11 -0.35 46 15 59 +15
28MAY26 46.00 P 5.09 5.09 5.09 4.66 -0.42 45 7 22 +5
28MAY26 47.00 P 0.00 0.00 0.00 5.26 -0.44 45 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 5.92 -0.45 46 0 15 0
28MAY26 49.00 P 6.69 6.69 6.69 6.60 -0.47 46 6 6 +6
28MAY26 50.00 P 0.00 0.00 0.00 7.32 -0.49 46 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.21 -0.56 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.94 -0.89 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.30 -0.64 45 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 15.46 -0.81 43 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 17.82 -0.97 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 48 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 0.00 48 0 1,490 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 0.00 48 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 179 0
29JUN26 30.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 2,540 0
29JUN26 31.00 P 0.49 0.54 0.49 0.42 -0.02 47 91 333 +56
29JUN26 32.00 P 0.00 0.00 0.00 0.54 -0.03 47 0 436 0
29JUN26 33.00 P 0.00 0.00 0.00 0.70 -0.03 48 0 528 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 -0.07 47 0 494 0
29JUN26 35.00 P 0.00 0.00 0.00 1.04 -0.10 47 0 300 0
29JUN26 36.00 P 0.00 0.00 0.00 1.27 -0.12 47 0 396 0
29JUN26 37.00 P 1.50 1.50 1.50 1.50 -0.17 46 3 1,858 +3
29JUN26 38.00 P 1.90 1.90 1.89 1.78 -0.17 46 21 1,786 -1
29JUN26 39.00 P 2.11 2.11 2.11 2.11 -0.19 46 1 443 0
29JUN26 40.00 P 0.00 0.00 0.00 2.45 -0.22 46 0 170 0
29JUN26 41.00 P 2.86 2.86 2.83 2.86 -0.23 46 16 90 +14
29JUN26 42.00 P 3.23 3.23 3.23 3.26 -0.29 46 675 824 +650
29JUN26 43.00 P 3.88 3.88 3.71 3.73 -0.31 46 3 56 +1
29JUN26 44.00 P 0.00 0.00 0.00 4.21 -0.27 46 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 4.73 -0.31 46 0 1,002 0
29JUN26 46.00 P 0.00 0.00 0.00 5.29 -0.35 45 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 5.90 -0.38 46 0 0 0
29JUN26 48.00 P 6.63 6.63 6.63 6.54 -0.40 46 8 8 +8
29JUN26 49.00 P 7.30 7.30 7.30 7.22 -0.41 46 7 7 +7
29JUN26 50.00 P 0.00 0.00 0.00 8.01 -0.16 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 9.77 -0.47 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.05 +0.18 50 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.26 -0.38 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.32 -0.58 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.47 -0.52 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.04 47 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.06 47 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.05 47 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.07 47 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 -0.08 47 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 -0.10 47 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.25 -0.11 47 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.48 -0.11 47 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.75 -0.05 47 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.04 -0.07 47 0 1,036 0
29SEP26 36.00 P 0.00 0.00 0.00 2.31 -0.15 47 0 69 0
29SEP26 37.00 P 0.00 0.00 0.00 2.63 -0.16 47 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 -0.19 47 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 3.36 -0.20 47 0 159 0
29SEP26 40.00 P 0.00 0.00 0.00 3.75 -0.23 46 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.19 -0.25 46 0 15 0
29SEP26 42.00 P 4.89 4.89 4.89 4.66 -0.23 46 1 32 +1
29SEP26 43.00 P 0.00 0.00 0.00 5.15 -0.29 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.68 -0.31 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 -0.34 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 6.82 -0.36 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.43 -0.38 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 8.06 -0.41 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.71 -0.63 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.38 -0.61 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 10.99 -0.68 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.80 -0.74 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.91 -0.54 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.27 -0.32 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.87 -0.94 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 172 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.04 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 -0.04 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 0.79 -0.06 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 -0.05 47 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.07 47 0 76 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 -0.07 47 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 -0.07 47 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.11 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.10 -0.14 46 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.36 -0.17 46 0 14 0
30DEC26 35.00 P 0.00 0.00 0.00 2.72 -0.14 46 0 790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.06 -0.11 46 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.43 -0.16 46 0 19 0
30DEC26 38.00 P 3.96 3.96 3.96 3.80 -0.19 46 15 1,328 +15
30DEC26 39.00 P 0.00 0.00 0.00 4.21 -0.21 46 0 71 0
30DEC26 40.00 P 4.65 4.65 4.65 4.63 -0.24 46 1 29 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.11 -0.25 46 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 5.59 -0.27 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.10 -0.29 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 6.64 -0.31 46 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.21 -0.32 46 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 7.80 -0.34 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.41 -0.36 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.05 -0.36 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 -0.32 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 10.51 -0.10 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.95 -0.60 46 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 14.13 -0.09 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.60 -0.65 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.20 -0.41 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.33 -0.19 50 0 0 0
30MAR27 35.00 P 3.20 3.40 3.20 3.30 - 45 11 11 -
30MAR27 36.00 P 0.00 0.00 0.00 3.68 - 46 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 4.05 - 45 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 4.47 - 45 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 4.90 - 45 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 5.36 - 45 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 5.84 - 45 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 6.34 - 45 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 6.87 - 45 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 7.42 - 45 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 8.00 - 45 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 8.59 - 45 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 9.21 - 45 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 9.84 - 46 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 10.50 - 46 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 11.10 - 45 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 12.89 - 46 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 14.67 - 46 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 16.59 - 46 0 0 -
TOTAL PUT 2,087 62,501 +1,484
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$ 10.36
30MAR26 8.00 C 0.00 0.00 0.00 2.45 - 66 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 2.18 -0.05 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.93 -0.07 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.75 0.00 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.53 -0.02 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.33 -0.01 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.07 -0.08 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.80 -0.02 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.54 -0.01 49 0 32 0
30MAR26 11.00 C 0.32 0.37 0.32 0.35 -0.01 49 2 2 +2
30MAR26 11.50 C 0.26 0.26 0.26 0.21 -0.01 48 10 47 +10
30MAR26 12.00 C 0.14 0.14 0.14 0.12 -0.01 47 10 159 0
30MAR26 12.50 C 0.08 0.08 0.08 0.07 -0.01 48 5 84 +5
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 177 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 0.00 65 3 18 -3
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.51 - 53 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 2.29 - 52 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 2.07 -0.02 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.86 -0.01 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.64 -0.03 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.47 -0.02 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.29 -0.02 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.73 -0.01 45 0 9 0
29APR26 11.00 C 0.00 0.00 0.00 0.52 -0.02 44 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 24 0
29APR26 12.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 100 0
29APR26 13.00 C 0.13 0.13 0.13 0.11 -0.01 44 20 126 +19
29APR26 13.50 C 0.00 0.00 0.00 0.08 0.00 45 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 0.00 45 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 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 8.00 C 0.00 0.00 0.00 2.54 - 45 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.37 - 49 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.16 -0.02 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.97 -0.01 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.78 -0.01 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.60 -0.01 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.26 -0.03 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.13 +0.03 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.68 -0.01 44 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
28MAY26 12.00 C 0.35 0.37 0.35 0.38 -0.01 43 7 124 +7
28MAY26 12.50 C 0.00 0.00 0.00 0.28 -0.01 43 0 96 0
28MAY26 13.00 C 0.24 0.24 0.24 0.20 -0.01 43 50 58 +50
28MAY26 13.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 0.00 44 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 44 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.61 - 49 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 2.39 -0.02 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.19 -0.01 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.99 -0.02 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.78 -0.04 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.46 -0.02 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
29JUN26 10.00 C 1.28 1.28 1.23 1.17 -0.01 43 30 230 +30
29JUN26 10.50 C 1.02 1.02 1.02 0.92 -0.01 43 15 300 0
29JUN26 11.00 C 0.00 0.00 0.00 0.71 -0.02 43 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 -0.02 42 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 -0.01 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 23 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 43 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 44 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 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 8.00 C 0.00 0.00 0.00 2.68 - 49 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 2.47 -0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.01 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 -0.01 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.62 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 -0.01 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 -0.01 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.12 -0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 -0.01 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.01 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 0.00 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 0.00 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 0.00 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 17.50 C 0.14 0.14 0.14 0.07 -0.01 44 5 5 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.76 - 48 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.02 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.02 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 -0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.08 -0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.02 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.80 -0.03 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.68 -0.02 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 -0.02 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.35 -0.03 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.03 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.02 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.02 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.01 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 - 48 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.71 - 47 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.56 - 47 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.40 - 47 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 2.27 - 47 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 2.14 - 46 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 2.01 - 46 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 1.90 - 46 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 1.80 - 46 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 1.59 - 46 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 1.43 - 46 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 1.27 - 46 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 1.14 - 46 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 1.01 - 45 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 0.90 - 45 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 0.81 - 45 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 0.71 - 45 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.64 - 45 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 0.57 - 45 0 0 -
TOTAL CALL 157 4,028 +121
30MAR26 8.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30MAR26 8.25 P 0.06 0.06 0.06 0.03 0.00 49 60 85 -12
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 49 0 12 0
30MAR26 8.75 P 0.09 0.09 0.09 0.08 0.00 49 4 84 +4
30MAR26 9.00 P 0.00 0.00 0.00 0.11 0.00 48 0 27 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 0.00 48 0 53 0
30MAR26 9.50 P 0.26 0.26 0.22 0.22 -0.01 48 15 42 0
30MAR26 9.75 P 0.00 0.00 0.00 0.30 -0.01 48 0 111 0
30MAR26 10.00 P 0.43 0.43 0.40 0.41 +0.02 49 17 221 +1
30MAR26 10.50 P 0.58 0.71 0.58 0.62 0.00 46 27 135 -4
30MAR26 11.00 P 0.00 0.00 0.00 0.93 +0.01 45 0 273 0
30MAR26 11.50 P 0.00 0.00 0.00 1.30 0.00 45 0 194 0
30MAR26 12.00 P 0.00 0.00 0.00 1.69 +0.01 40 0 226 0
30MAR26 12.50 P 2.26 2.26 2.26 2.19 +0.01 48 1 41 0
30MAR26 13.00 P 2.68 2.68 2.68 2.69 +0.04 55 10 340 -10
30MAR26 13.50 P 0.00 0.00 0.00 3.15 +0.01 50 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 3.64 +0.01 0 0 349 0
30MAR26 14.50 P 0.00 0.00 0.00 4.14 +0.01 0 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 4.64 +0.01 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.64 +0.01 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.64 +0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.14 +0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.64 +0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.64 +0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.64 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.64 +0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.64 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.08 - 44 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.16 0.00 44 0 23 0
29APR26 9.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.36 0.00 44 0 16 0
29APR26 9.75 P 0.48 0.48 0.48 0.45 +0.01 44 3 3 +3
29APR26 10.00 P 0.58 0.58 0.58 0.55 +0.01 44 6 17 +6
29APR26 10.50 P 0.00 0.00 0.00 0.79 +0.01 43 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.08 +0.01 42 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.45 +0.04 44 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 1.84 +0.02 44 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.27 +0.07 44 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 2.73 +0.06 46 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.17 0.00 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.65 0.00 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.17 +0.04 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.14 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.14 - 43 0 0 -
28MAY26 8.50 P 0.20 0.20 0.20 0.19 0.00 43 1 1 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.31 0.00 43 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 0.39 +0.01 43 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.48 +0.02 44 0 33 0
28MAY26 9.75 P 0.00 0.00 0.00 0.56 +0.01 42 0 92 0
28MAY26 10.00 P 0.00 0.00 0.00 0.67 +0.01 43 0 79 0
28MAY26 10.50 P 0.00 0.00 0.00 0.91 0.00 42 0 7 0
28MAY26 11.00 P 1.19 1.19 1.19 1.20 0.00 41 10 61 +5
28MAY26 11.50 P 0.00 0.00 0.00 1.57 +0.05 43 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 1.92 +0.04 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.33 +0.04 42 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 2.73 +0.04 39 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.22 +0.05 43 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 3.69 +0.04 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.17 +0.01 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.65 +0.01 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.16 +0.03 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.66 +0.03 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.14 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.66 +0.03 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 - 42 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN26 8.50 P 0.44 0.44 0.44 0.43 +0.01 42 30 92 0
29JUN26 8.75 P 0.50 0.50 0.50 0.52 +0.02 42 15 32 +15
29JUN26 9.00 P 0.59 0.59 0.59 0.61 +0.01 42 30 40 +30
29JUN26 9.25 P 0.70 0.70 0.70 0.70 -0.01 41 3 3 +3
29JUN26 9.50 P 0.00 0.00 0.00 0.82 -0.01 40 0 29 0
29JUN26 9.75 P 0.92 0.92 0.92 0.95 -0.01 40 15 21 +15
29JUN26 10.00 P 0.00 0.00 0.00 1.09 -0.01 40 0 250 0
29JUN26 10.50 P 1.39 1.39 1.39 1.40 0.00 40 5 316 +5
29JUN26 11.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 -0.01 38 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.51 0.00 37 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 0.00 34 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 0.00 30 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 3.80 +0.01 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.25 +0.01 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.71 +0.01 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.12 +0.01 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.55 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.03 +0.02 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 8.55 +0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.53 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.06 +0.12 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.02 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.00 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.99 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.98 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 - 43 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.01 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 0.00 43 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 0.00 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 0.00 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 0.00 42 0 15 0
29SEP26 10.00 P 1.40 1.40 1.40 1.41 0.00 42 1 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 0.00 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 0.00 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 0.00 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 +0.01 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.15 +0.01 39 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.56 +0.01 38 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 0.00 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.40 0.00 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 +0.01 31 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 0.00 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.65 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.09 +0.04 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 8.55 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.04 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.53 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.06 +0.08 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.02 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.99 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.98 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 - 43 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.01 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.01 43 0 130 0
30DEC26 8.75 P 0.94 0.94 0.94 0.99 -0.01 43 20 49 +20
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.01 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.01 43 0 5 0
30DEC26 10.00 P 1.62 1.62 1.62 1.64 -0.01 43 1 7 +1
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.01 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 -0.01 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.61 0.00 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 2.96 -0.01 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.34 -0.01 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 -0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 -0.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 0.00 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 0.00 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 0.00 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 0.00 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.29 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.20 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.67 +0.03 0 0 0 0
30MAR27 8.00 P 0.82 0.82 0.82 0.84 - 44 102 102 -
30MAR27 8.25 P 0.00 0.00 0.00 0.95 - 44 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.06 - 44 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.17 - 44 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.30 - 44 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 1.42 - 43 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 1.55 - 43 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 1.69 - 43 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 1.84 - 43 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.13 - 43 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 2.46 - 43 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 2.79 - 42 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 3.15 - 42 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 3.51 - 42 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 3.89 - 41 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 4.28 - 41 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 4.68 - 40 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.10 - 39 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 5.52 - 38 0 0 -
TOTAL PUT 376 5,963 +83
ALL CONTRACTS TOTAL 836,304 17,182,833 +305,925
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED